Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
204.30-0.75(-0.37%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 205.10 | 205.60 | 203.85 | 204.30 | 1 109 | 227 468 |
| 20.01.2025 | 204.60 | 205.85 | 204.00 | 205.05 | 951 | 194 756 |
| 17.01.2025 | 200.90 | 204.40 | 200.90 | 203.55 | 467 | 94 628 |
| 16.01.2025 | 203.90 | 203.90 | 202.00 | 202.00 | 657 | 133 486 |
| 15.01.2025 | 197.94 | 202.35 | 197.56 | 202.35 | 1 210 | 241 303 |
| 14.01.2025 | 198.92 | 199.90 | 198.06 | 198.48 | 1 297 | 258 113 |
| 13.01.2025 | 198.28 | 198.34 | 195.56 | 196.96 | 1 570 | 309 544 |
| 10.01.2025 | 201.00 | 201.95 | 197.30 | 198.98 | 2 671 | 535 287 |
| 09.01.2025 | 200.85 | 201.60 | 200.85 | 201.50 | 911 | 183 200 |
| 08.01.2025 | 202.15 | 202.70 | 200.70 | 201.60 | 1 604 | 324 438 |
| 07.01.2025 | 205.35 | 206.00 | 202.05 | 202.45 | 1 798 | 368 505 |
| 03.01.2025 | 200.40 | 202.50 | 200.30 | 202.00 | 1 177 | 236 533 |
| 02.01.2025 | 202.15 | 203.05 | 200.00 | 200.05 | 2 134 | 430 901 |
| 30.12.2024 | 204.40 | 204.65 | 200.60 | 201.30 | 1 321 | 269 249 |
| 27.12.2024 | 206.90 | 207.15 | 202.90 | 203.90 | 1 536 | 315 275 |
| 23.12.2024 | 204.80 | 204.85 | 202.75 | 203.25 | 1 115 | 227 602 |
| 20.12.2024 | 200.80 | 203.15 | 198.12 | 203.00 | 2 007 | 401 742 |
| 19.12.2024 | 203.45 | 204.60 | 202.25 | 203.10 | 4 145 | 843 791 |
| 18.12.2024 | 210.55 | 211.25 | 210.30 | 210.50 | 887 | 186 863 |
| 17.12.2024 | 210.90 | 211.50 | 209.70 | 210.50 | 600 | 126 241 |
| 16.12.2024 | 208.65 | 210.60 | 208.20 | 210.40 | 943 | 197 075 |
| 13.12.2024 | 207.85 | 209.20 | 207.65 | 208.00 | 440 | 91 680 |
| 12.12.2024 | 207.95 | 208.05 | 206.80 | 207.85 | 1 358 | 281 680 |
| 11.12.2024 | 204.85 | 207.90 | 204.40 | 207.15 | 280 | 57 451 |
| 10.12.2024 | 205.00 | 206.35 | 204.55 | 206.00 | 1 007 | 206 897 |
| 09.12.2024 | 207.30 | 207.30 | 205.80 | 206.00 | 778 | 160 602 |
| 06.12.2024 | 205.25 | 206.60 | 204.75 | 206.15 | 970 | 199 425 |
| 05.12.2024 | 205.00 | 205.80 | 205.00 | 205.40 | 530 | 108 866 |
| 04.12.2024 | 204.10 | 205.00 | 203.65 | 205.00 | 450 | 92 016 |
| 03.12.2024 | 202.90 | 202.90 | 201.90 | 202.35 | 622 | 126 010 |
| 02.12.2024 | 200.35 | 202.40 | 199.78 | 201.95 | 2 007 | 403 975 |
| 29.11.2024 | 199.72 | 200.10 | 199.00 | 200.10 | 1 977 | 393 929 |
| 28.11.2024 | 199.26 | 199.58 | 199.18 | 199.54 | 211 | 42 070 |
| 27.11.2024 | 200.15 | 200.15 | 198.40 | 198.40 | 536 | 106 862 |
| 26.11.2024 | 199.32 | 200.25 | 198.90 | 199.76 | 788 | 157 295 |
| 25.11.2024 | 199.64 | 201.15 | 199.42 | 199.52 | 1 057 | 211 419 |
| 22.11.2024 | 198.44 | 198.76 | 197.22 | 198.34 | 723 | 143 161 |
| 21.11.2024 | 196.72 | 198.98 | 195.88 | 195.88 | 381 | 75 230 |
| 20.11.2024 | 198.06 | 198.70 | 195.48 | 196.46 | 834 | 164 871 |
| 19.11.2024 | 197.00 | 197.00 | 194.02 | 196.40 | 1 222 | 239 121 |
| 18.11.2024 | 196.14 | 197.00 | 195.30 | 196.08 | 2 172 | 426 241 |
| 15.11.2024 | 199.00 | 199.08 | 195.88 | 195.88 | 949 | 188 008 |
| 14.11.2024 | 201.25 | 202.05 | 200.85 | 200.85 | 572 | 115 235 |
| 13.11.2024 | 201.40 | 202.20 | 200.80 | 201.45 | 862 | 173 637 |
| 12.11.2024 | 201.75 | 202.50 | 201.20 | 201.80 | 1 186 | 239 245 |
| 08.11.2024 | 202.50 | 202.55 | 201.45 | 201.65 | 1 299 | 262 471 |
| 07.11.2024 | 198.82 | 201.25 | 198.82 | 201.20 | 1 453 | 289 597 |
| 06.11.2024 | 196.32 | 197.76 | 196.16 | 197.64 | 4 198 | 826 289 |
| 05.11.2024 | 191.40 | 192.60 | 191.14 | 192.56 | 1 077 | 206 561 |
| 04.11.2024 | 192.00 | 192.22 | 190.54 | 191.86 | 568 | 108 878 |
Biznesradar bez reklam? Sprawdź BR Plus
