Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUGOLD
85.66-2.44(-2.77%)PZU ETF GOLD PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 87.40 | 87.51 | 85.60 | 85.66 | 4 212 | 363 965 |
| 07.07.2026 | 87.54 | 88.50 | 87.35 | 88.10 | 10 681 | 942 666 |
| 06.07.2026 | 88.14 | 88.29 | 87.60 | 87.81 | 8 433 | 741 913 |
| 03.07.2026 | 88.63 | 88.85 | 88.20 | 88.40 | 5 443 | 482 095 |
| 02.07.2026 | 86.44 | 87.95 | 86.03 | 87.50 | 3 493 | 303 380 |
| 01.07.2026 | 84.26 | 87.36 | 84.10 | 86.92 | 2 765 | 235 353 |
| 30.06.2026 | 85.50 | 86.26 | 85.20 | 85.97 | 1 474 | 125 942 |
| 29.06.2026 | 86.22 | 86.33 | 84.80 | 85.35 | 3 062 | 262 770 |
| 26.06.2026 | 85.55 | 86.77 | 85.26 | 86.60 | 10 491 | 907 060 |
| 25.06.2026 | 84.51 | 85.57 | 84.30 | 85.20 | 5 655 | 479 589 |
| 24.06.2026 | 86.87 | 86.87 | 84.07 | 85.16 | 5 998 | 512 807 |
| 23.06.2026 | 87.47 | 87.95 | 86.80 | 87.50 | 4 528 | 395 680 |
| 22.06.2026 | 89.14 | 89.38 | 88.80 | 89.11 | 1 615 | 143 851 |
| 19.06.2026 | 88.31 | 88.72 | 87.90 | 88.09 | 3 628 | 320 098 |
| 18.06.2026 | 91.48 | 91.55 | 90.00 | 90.12 | 11 320 | 1 022 147 |
| 17.06.2026 | 92.02 | 92.49 | 91.61 | 92.30 | 2 061 | 189 614 |
| 16.06.2026 | 91.96 | 92.70 | 91.72 | 91.95 | 6 459 | 595 835 |
| 15.06.2026 | 91.60 | 92.76 | 91.40 | 92.51 | 8 171 | 753 056 |
| 12.06.2026 | 88.80 | 89.87 | 88.59 | 88.66 | 3 327 | 296 508 |
| 11.06.2026 | 87.12 | 87.46 | 86.12 | 86.58 | 9 356 | 812 967 |
| 10.06.2026 | 89.47 | 89.51 | 87.89 | 88.02 | 8 733 | 775 073 |
| 09.06.2026 | 92.15 | 92.40 | 91.09 | 91.09 | 2 449 | 224 919 |
| 08.06.2026 | 91.46 | 92.36 | 90.90 | 92.06 | 2 844 | 260 142 |
| 05.06.2026 | 94.81 | 95.10 | 92.23 | 92.91 | 3 919 | 367 675 |
| 03.06.2026 | 95.07 | 95.10 | 94.31 | 94.89 | 3 809 | 361 340 |
| 02.06.2026 | 96.50 | 96.64 | 95.70 | 95.87 | 1 032 | 99 271 |
| 01.06.2026 | 96.00 | 96.05 | 94.70 | 94.71 | 2 557 | 244 535 |
| 29.05.2026 | 95.94 | 96.94 | 95.94 | 96.94 | 1 380 | 132 844 |
| 28.05.2026 | 93.47 | 95.16 | 93.25 | 95.16 | 3 176 | 297 559 |
| 27.05.2026 | 96.19 | 96.28 | 94.50 | 94.70 | 2 135 | 203 485 |
| 26.05.2026 | 96.48 | 96.56 | 95.94 | 96.46 | 1 693 | 162 992 |
| 25.05.2026 | 96.88 | 97.20 | 96.88 | 97.09 | 1 030 | 99 966 |
| 22.05.2026 | 96.35 | 96.35 | 95.68 | 95.70 | 920 | 88 431 |
| 21.05.2026 | 96.30 | 96.45 | 95.65 | 95.88 | 1 014 | 97 368 |
| 20.05.2026 | 95.41 | 96.26 | 95.20 | 96.26 | 2 504 | 239 058 |
| 19.05.2026 | 96.60 | 96.95 | 95.20 | 95.64 | 2 259 | 217 460 |
| 18.05.2026 | 96.84 | 97.32 | 96.40 | 96.60 | 4 314 | 417 760 |
| 15.05.2026 | 97.60 | 97.82 | 96.20 | 97.00 | 6 523 | 633 536 |
| 14.05.2026 | 100.12 | 100.40 | 99.44 | 99.71 | 3 227 | 322 905 |
| 13.05.2026 | 100.42 | 100.50 | 99.51 | 99.79 | 4 519 | 452 882 |
| 12.05.2026 | 100.80 | 101.02 | 99.75 | 99.75 | 7 320 | 735 102 |
| 11.05.2026 | 100.20 | 101.82 | 99.80 | 101.34 | 2 408 | 242 614 |
Biznesradar bez reklam? Sprawdź BR Plus
