Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
191.04+1.00(+0.53%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 191.10 | 192.34 | 190.50 | 191.04 | 851 | 162 628 |
27.06.2024 | 189.36 | 190.90 | 189.14 | 190.04 | 821 | 156 085 |
26.06.2024 | 190.08 | 190.62 | 189.36 | 189.36 | 1 113 | 211 867 |
25.06.2024 | 187.90 | 188.96 | 187.12 | 188.96 | 818 | 153 733 |
24.06.2024 | 190.00 | 190.18 | 188.46 | 188.46 | 811 | 153 511 |
21.06.2024 | 190.48 | 190.48 | 189.50 | 189.56 | 1 416 | 268 866 |
20.06.2024 | 193.00 | 193.20 | 191.04 | 191.42 | 416 | 80 113 |
19.06.2024 | 192.28 | 192.36 | 191.82 | 192.30 | 510 | 97 966 |
18.06.2024 | 191.50 | 192.30 | 191.50 | 191.70 | 1 489 | 286 107 |
17.06.2024 | 189.64 | 189.94 | 189.24 | 189.88 | 421 | 79 823 |
14.06.2024 | 188.44 | 189.08 | 187.50 | 188.32 | 1 192 | 224 372 |
13.06.2024 | 188.96 | 189.18 | 187.86 | 187.86 | 1 743 | 328 376 |
12.06.2024 | 184.60 | 187.90 | 184.58 | 187.22 | 1 496 | 278 176 |
11.06.2024 | 183.38 | 183.46 | 182.60 | 183.46 | 557 | 101 969 |
10.06.2024 | 182.22 | 182.56 | 182.00 | 182.56 | 4 680 | 852 017 |
07.06.2024 | 182.96 | 183.40 | 181.84 | 183.00 | 199 | 36 407 |
06.06.2024 | 182.80 | 183.54 | 182.74 | 183.44 | 908 | 166 217 |
05.06.2024 | 179.24 | 181.30 | 179.24 | 181.22 | 841 | 151 244 |
04.06.2024 | 178.36 | 178.92 | 177.64 | 178.92 | 1 513 | 270 187 |
03.06.2024 | 178.90 | 179.58 | 178.20 | 178.20 | 1 732 | 309 870 |
31.05.2024 | 177.80 | 178.92 | 176.04 | 176.32 | 476 | 84 550 |
29.05.2024 | 180.80 | 180.82 | 179.84 | 180.80 | 1 738 | 313 267 |
28.05.2024 | 181.02 | 181.84 | 180.34 | 180.82 | 542 | 98 112 |
27.05.2024 | 180.90 | 180.90 | 180.46 | 180.90 | 178 | 32 180 |
24.05.2024 | 179.16 | 180.24 | 178.64 | 180.24 | 1 057 | 189 756 |
23.05.2024 | 180.96 | 182.14 | 180.50 | 180.62 | 628 | 113 873 |
22.05.2024 | 179.62 | 180.00 | 179.38 | 179.98 | 1 146 | 206 001 |
21.05.2024 | 179.52 | 179.60 | 179.00 | 179.50 | 535 | 95 872 |
20.05.2024 | 178.72 | 179.48 | 178.50 | 179.20 | 488 | 87 214 |
17.05.2024 | 178.70 | 178.72 | 177.96 | 178.72 | 745 | 132 887 |
16.05.2024 | 178.88 | 179.34 | 178.62 | 179.20 | 512 | 91 661 |
15.05.2024 | 175.96 | 177.76 | 175.78 | 177.44 | 1 529 | 270 854 |
14.05.2024 | 175.00 | 175.28 | 174.42 | 175.28 | 930 | 162 684 |
13.05.2024 | 175.20 | 175.54 | 174.80 | 175.00 | 116 | 20 303 |
10.05.2024 | 174.98 | 175.10 | 174.42 | 174.80 | 415 | 72 578 |
09.05.2024 | 173.78 | 174.36 | 173.10 | 174.34 | 261 | 45 326 |
08.05.2024 | 174.30 | 174.32 | 172.74 | 174.20 | 258 | 44 761 |
07.05.2024 | 173.62 | 174.34 | 173.50 | 174.34 | 821 | 142 656 |
06.05.2024 | 171.96 | 173.00 | 171.96 | 173.00 | 412 | 70 977 |
02.05.2024 | 167.82 | 168.38 | 166.34 | 167.48 | 794 | 133 290 |
30.04.2024 | 171.06 | 171.14 | 170.00 | 170.54 | 546 | 93 281 |
29.04.2024 | 171.00 | 171.36 | 170.60 | 171.06 | 924 | 157 955 |
26.04.2024 | 169.68 | 170.00 | 169.10 | 170.00 | 1 068 | 181 176 |
25.04.2024 | 166.84 | 167.40 | 165.28 | 166.08 | 1 304 | 217 290 |
24.04.2024 | 169.50 | 169.50 | 168.68 | 169.14 | 841 | 142 424 |
23.04.2024 | 165.38 | 168.10 | 165.38 | 167.36 | 4 625 | 770 417 |
22.04.2024 | 165.26 | 165.40 | 164.08 | 164.08 | 1 129 | 186 208 |
19.04.2024 | 166.48 | 167.46 | 165.84 | 166.32 | 1 324 | 220 202 |
18.04.2024 | 169.66 | 169.66 | 167.80 | 169.00 | 746 | 125 893 |
17.04.2024 | 170.48 | 171.62 | 170.24 | 170.70 | 741 | 126 696 |
Biznesradar bez reklam? Sprawdź BR Plus