Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUGOLD
96.68+1.26(+1.32%)PZU ETF GOLD PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2026 | 86.64 | 86.64 | 85.09 | 85.69 | 5 963 | 511 434 |
| 30.07.2026 | 85.70 | 87.62 | 85.70 | 87.62 | 62 745 | 5 381 591 |
| 29.07.2026 | 86.28 | 86.39 | 85.24 | 85.24 | 4 902 | 420 898 |
| 28.07.2026 | 86.37 | 86.42 | 85.50 | 85.57 | 13 995 | 1 202 232 |
| 27.07.2026 | 86.85 | 86.97 | 86.10 | 86.32 | 4 187 | 362 994 |
| 24.07.2026 | 85.60 | 86.19 | 85.60 | 85.80 | 4 086 | 350 958 |
| 23.07.2026 | 87.23 | 87.25 | 85.47 | 86.06 | 4 614 | 399 035 |
| 22.07.2026 | 87.20 | 88.14 | 86.95 | 88.04 | 4 963 | 433 601 |
| 21.07.2026 | 86.30 | 86.33 | 85.58 | 86.19 | 3 901 | 335 764 |
| 20.07.2026 | 84.63 | 85.42 | 84.49 | 85.00 | 1 734 | 147 402 |
| 17.07.2026 | 84.82 | 84.83 | 83.90 | 84.63 | 31 067 | 2 624 550 |
| 16.07.2026 | 85.45 | 85.65 | 84.24 | 84.71 | 9 947 | 846 472 |
| 15.07.2026 | 85.74 | 86.40 | 85.10 | 86.00 | 15 763 | 1 353 595 |
| 14.07.2026 | 85.33 | 86.81 | 85.08 | 86.29 | 6 409 | 549 326 |
| 13.07.2026 | 85.96 | 86.45 | 84.60 | 85.06 | 28 276 | 2 431 497 |
| 10.07.2026 | 87.26 | 87.28 | 86.40 | 86.90 | 4 192 | 364 631 |
| 09.07.2026 | 87.09 | 87.71 | 86.79 | 87.44 | 7 741 | 674 728 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
