Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUGOLD
88.24+1.37(+1.58%)PZU ETF GOLD PORTFELOWY
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2026 | 98.40 | 98.40 | 97.30 | 98.06 | 11 378 | 1 114 921 |
| 24.08.2026 | 98.65 | 99.00 | 97.62 | 98.77 | 21 259 | 2 092 459 |
| 21.08.2026 | 96.34 | 97.40 | 96.29 | 97.04 | 11 891 | 1 152 630 |
| 20.08.2026 | 95.25 | 95.42 | 94.25 | 95.42 | 21 305 | 2 025 132 |
| 19.08.2026 | 92.05 | 95.95 | 91.82 | 95.30 | 11 722 | 1 104 618 |
| 18.08.2026 | 93.10 | 93.31 | 92.52 | 92.52 | 5 725 | 532 357 |
| 17.08.2026 | 93.19 | 93.49 | 92.49 | 93.24 | 14 395 | 1 340 453 |
| 14.08.2026 | 91.83 | 93.01 | 91.72 | 92.54 | 6 798 | 629 352 |
| 13.08.2026 | 92.77 | 93.07 | 92.21 | 92.83 | 7 698 | 713 069 |
| 12.08.2026 | 93.28 | 93.90 | 92.73 | 93.66 | 13 359 | 1 247 314 |
| 11.08.2026 | 92.30 | 93.20 | 91.96 | 93.00 | 9 596 | 889 194 |
| 10.08.2026 | 92.22 | 92.34 | 91.24 | 91.41 | 11 635 | 1 068 284 |
| 07.08.2026 | 91.00 | 92.50 | 90.67 | 92.05 | 15 038 | 1 376 452 |
| 06.08.2026 | 90.18 | 90.70 | 89.50 | 90.49 | 8 780 | 791 104 |
| 05.08.2026 | 88.12 | 89.80 | 87.71 | 89.80 | 15 842 | 1 406 742 |
| 04.08.2026 | 86.04 | 86.60 | 85.42 | 86.19 | 6 468 | 557 116 |
| 03.08.2026 | 85.95 | 86.00 | 85.10 | 85.46 | 2 896 | 247 871 |
Biznesradar bez reklam? Sprawdź BR Plus
