Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
208.20-0.50(-0.24%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 210.05 | 211.05 | 208.20 | 208.20 | 5 812 | 1 222 267 |
| 20.02.2025 | 210.30 | 210.85 | 208.50 | 208.70 | 789 | 165 757 |
| 19.02.2025 | 211.30 | 211.30 | 209.45 | 210.45 | 2 164 | 455 870 |
| 18.02.2025 | 211.05 | 211.75 | 209.85 | 210.10 | 1 106 | 233 331 |
| 17.02.2025 | 210.60 | 211.15 | 210.20 | 211.00 | 865 | 182 357 |
| 14.02.2025 | 209.60 | 209.80 | 208.75 | 209.75 | 873 | 182 829 |
| 13.02.2025 | 207.35 | 209.10 | 206.25 | 208.70 | 773 | 160 185 |
| 12.02.2025 | 206.90 | 208.00 | 204.50 | 205.60 | 312 | 64 288 |
| 11.02.2025 | 206.15 | 207.00 | 205.60 | 206.65 | 340 | 70 125 |
| 10.02.2025 | 205.75 | 207.45 | 205.30 | 207.45 | 962 | 198 182 |
| 07.02.2025 | 207.35 | 208.20 | 205.75 | 206.00 | 1 077 | 222 456 |
| 06.02.2025 | 206.10 | 207.10 | 205.80 | 206.10 | 649 | 133 841 |
| 05.02.2025 | 204.15 | 204.50 | 203.15 | 204.50 | 516 | 105 180 |
| 04.02.2025 | 202.80 | 204.95 | 201.85 | 204.70 | 830 | 168 017 |
| 03.02.2025 | 200.50 | 203.30 | 200.10 | 203.30 | 1 464 | 294 150 |
| 31.01.2025 | 206.35 | 207.60 | 205.80 | 207.60 | 370 | 76 347 |
| 30.01.2025 | 205.35 | 205.55 | 203.15 | 203.15 | 860 | 175 907 |
| 29.01.2025 | 205.30 | 205.40 | 203.20 | 203.65 | 1 578 | 323 039 |
| 28.01.2025 | 201.75 | 203.20 | 200.50 | 202.95 | 1 931 | 390 279 |
| 27.01.2025 | 201.65 | 202.50 | 197.10 | 201.65 | 3 517 | 704 769 |
| 24.01.2025 | 207.70 | 208.75 | 207.70 | 208.30 | 1 089 | 226 564 |
| 23.01.2025 | 207.50 | 207.55 | 206.70 | 207.15 | 1 086 | 224 954 |
| 22.01.2025 | 207.05 | 208.65 | 206.75 | 208.65 | 1 040 | 215 857 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
