Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUGOLD
82.91-0.44(-0.53%)PZU ETF GOLD PORTFELOWY
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.11.2026 | 82.23 | 83.46 | 82.00 | 82.91 | 3 779 | 311 263 |
| 02.11.2026 | 82.18 | 83.52 | 81.76 | 83.35 | 14 895 | 1 225 820 |
| 30.10.2026 | 83.89 | 84.19 | 81.90 | 82.05 | 22 967 | 1 907 881 |
| 29.10.2026 | 84.95 | 85.04 | 84.51 | 84.71 | 7 380 | 625 927 |
| 28.10.2026 | 85.26 | 85.48 | 85.00 | 85.16 | 7 804 | 665 095 |
| 27.10.2026 | 84.21 | 85.50 | 84.00 | 85.50 | 5 252 | 443 451 |
| 26.10.2026 | 84.52 | 84.74 | 83.88 | 84.43 | 13 601 | 1 149 367 |
| 23.10.2026 | 86.20 | 88.59 | 83.75 | 84.28 | 28 134 | 2 391 331 |
| 22.10.2026 | 86.22 | 86.35 | 85.30 | 85.67 | 12 297 | 1 055 406 |
| 21.10.2026 | 86.75 | 87.21 | 86.60 | 87.04 | 8 249 | 716 575 |
| 20.10.2026 | 87.11 | 87.44 | 86.60 | 87.29 | 6 374 | 554 091 |
| 19.10.2026 | 88.24 | 88.28 | 87.20 | 87.44 | 3 833 | 336 730 |
| 16.10.2026 | 88.01 | 88.40 | 87.63 | 88.20 | 6 899 | 607 776 |
| 15.10.2026 | 87.27 | 87.71 | 87.01 | 87.71 | 4 847 | 423 919 |
| 14.10.2026 | 87.52 | 88.28 | 85.89 | 86.26 | 9 176 | 795 431 |
| 13.10.2026 | 88.36 | 88.45 | 87.84 | 87.88 | 3 838 | 338 434 |
| 12.10.2026 | 88.33 | 88.33 | 87.61 | 87.84 | 7 972 | 701 689 |
| 09.10.2026 | 88.27 | 88.50 | 87.85 | 88.24 | 7 554 | 666 537 |
| 08.10.2026 | 86.80 | 87.11 | 86.54 | 86.87 | 3 266 | 283 959 |
| 07.10.2026 | 86.72 | 87.00 | 85.81 | 86.62 | 9 845 | 850 282 |
| 06.10.2026 | 87.19 | 87.73 | 86.92 | 87.23 | 6 988 | 609 245 |
| 05.10.2026 | 87.62 | 87.96 | 87.16 | 87.49 | 3 821 | 334 772 |
| 02.10.2026 | 87.41 | 89.13 | 87.40 | 87.65 | 11 258 | 992 835 |
| 01.10.2026 | 88.00 | 88.00 | 87.00 | 87.15 | 4 069 | 356 057 |
| 30.09.2026 | 88.24 | 88.77 | 87.71 | 87.71 | 7 681 | 678 439 |
| 29.09.2026 | 87.38 | 88.00 | 87.20 | 87.99 | 9 102 | 797 156 |
| 28.09.2026 | 87.46 | 87.98 | 86.85 | 86.85 | 16 179 | 1 415 739 |
| 25.09.2026 | 90.31 | 91.10 | 89.82 | 90.36 | 3 339 | 302 415 |
| 24.09.2026 | 90.25 | 90.39 | 89.30 | 89.84 | 4 174 | 375 199 |
| 23.09.2026 | 91.30 | 91.33 | 90.16 | 90.38 | 4 057 | 368 383 |
| 22.09.2026 | 91.20 | 91.55 | 90.68 | 91.28 | 5 853 | 533 438 |
| 21.09.2026 | 92.00 | 92.30 | 91.30 | 91.45 | 5 044 | 462 512 |
| 18.09.2026 | 92.79 | 92.90 | 91.63 | 91.72 | 6 479 | 599 177 |
| 17.09.2026 | 90.90 | 92.59 | 90.50 | 92.35 | 6 442 | 586 838 |
| 16.09.2026 | 91.61 | 91.96 | 91.21 | 91.66 | 8 596 | 787 524 |
| 15.09.2026 | 90.67 | 90.75 | 89.92 | 90.44 | 2 924 | 264 468 |
| 14.09.2026 | 91.30 | 91.34 | 89.89 | 90.38 | 10 997 | 997 001 |
| 11.09.2026 | 92.04 | 92.90 | 90.72 | 92.38 | 7 539 | 693 854 |
| 10.09.2026 | 93.26 | 93.35 | 91.30 | 92.04 | 18 069 | 1 672 984 |
| 09.09.2026 | 92.96 | 93.76 | 92.64 | 93.26 | 4 374 | 407 133 |
| 08.09.2026 | 93.12 | 93.21 | 92.56 | 92.76 | 3 428 | 318 667 |
| 07.09.2026 | 92.99 | 93.39 | 92.55 | 93.29 | 2 665 | 247 750 |
| 04.09.2026 | 94.42 | 94.85 | 92.03 | 93.39 | 10 485 | 981 890 |
| 03.09.2026 | 93.68 | 94.85 | 93.42 | 94.35 | 12 695 | 1 195 040 |
| 02.09.2026 | 91.44 | 91.83 | 91.00 | 91.79 | 9 745 | 890 854 |
| 01.09.2026 | 93.73 | 93.73 | 91.50 | 92.15 | 9 496 | 879 231 |
| 31.08.2026 | 93.88 | 94.34 | 93.36 | 93.74 | 12 700 | 1 192 425 |
| 28.08.2026 | 97.47 | 97.65 | 95.50 | 96.51 | 7 583 | 736 427 |
| 27.08.2026 | 97.48 | 97.53 | 96.41 | 97.00 | 9 824 | 952 076 |
| 26.08.2026 | 98.26 | 98.26 | 97.25 | 97.48 | 4 811 | 470 712 |
Biznesradar bez reklam? Sprawdź BR Plus
