Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBNDXPL
206.60+0.40(+0.19%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 205.30 | 206.60 | 204.55 | 206.20 | 422 | 86 696 |
| 05.06.2025 | 205.15 | 206.80 | 205.10 | 206.20 | 951 | 195 605 |
| 04.06.2025 | 205.45 | 206.05 | 204.70 | 205.75 | 1 146 | 235 317 |
| 03.06.2025 | 203.35 | 204.35 | 202.20 | 204.35 | 4 238 | 860 506 |
| 02.06.2025 | 200.55 | 203.15 | 200.15 | 202.40 | 829 | 166 588 |
| 30.05.2025 | 202.20 | 202.55 | 201.00 | 202.40 | 936 | 188 813 |
| 29.05.2025 | 205.20 | 206.85 | 201.75 | 203.40 | 1 933 | 397 088 |
| 28.05.2025 | 203.45 | 203.65 | 201.85 | 203.10 | 546 | 110 923 |
| 27.05.2025 | 201.20 | 202.45 | 200.65 | 202.45 | 133 | 26 809 |
| 26.05.2025 | 200.30 | 201.65 | 200.25 | 201.00 | 785 | 157 594 |
| 23.05.2025 | 200.25 | 200.60 | 195.60 | 198.00 | 2 298 | 452 002 |
| 22.05.2025 | 200.80 | 201.00 | 198.48 | 200.85 | 1 064 | 212 214 |
| 21.05.2025 | 201.65 | 203.00 | 200.45 | 203.00 | 483 | 97 352 |
| 20.05.2025 | 201.95 | 202.95 | 201.95 | 202.50 | 1 457 | 294 865 |
| 19.05.2025 | 200.55 | 202.75 | 199.06 | 201.90 | 1 077 | 215 471 |
| 16.05.2025 | 202.25 | 203.00 | 201.75 | 202.20 | 883 | 178 797 |
| 15.05.2025 | 201.10 | 201.95 | 199.82 | 201.75 | 855 | 171 814 |
| 14.05.2025 | 201.00 | 202.05 | 200.15 | 201.10 | 3 557 | 715 501 |
| 13.05.2025 | 197.26 | 200.65 | 196.30 | 200.10 | 939 | 185 724 |
| 12.05.2025 | 194.78 | 198.14 | 194.78 | 195.56 | 2 003 | 394 066 |
| 09.05.2025 | 190.66 | 191.46 | 190.00 | 190.00 | 1 708 | 325 441 |
| 08.05.2025 | 189.50 | 191.24 | 188.66 | 189.42 | 1 824 | 347 362 |
| 07.05.2025 | 188.74 | 189.02 | 187.26 | 187.26 | 955 | 180 147 |
| 06.05.2025 | 188.66 | 188.66 | 186.00 | 186.94 | 845 | 158 320 |
| 05.05.2025 | 189.48 | 189.64 | 188.12 | 189.06 | 1 873 | 353 647 |
| 02.05.2025 | 187.26 | 190.24 | 187.14 | 190.14 | 1 537 | 289 633 |
| 30.04.2025 | 184.70 | 185.00 | 179.84 | 182.10 | 1 075 | 196 975 |
| 29.04.2025 | 184.48 | 184.98 | 182.96 | 184.72 | 912 | 167 623 |
| 28.04.2025 | 184.06 | 184.60 | 182.80 | 184.30 | 1 960 | 360 402 |
| 25.04.2025 | 182.68 | 183.62 | 180.88 | 182.38 | 1 440 | 262 868 |
| 24.04.2025 | 176.70 | 180.72 | 174.76 | 179.70 | 1 340 | 237 194 |
| 23.04.2025 | 175.96 | 180.58 | 175.86 | 179.68 | 2 053 | 365 082 |
| 22.04.2025 | 171.02 | 172.86 | 170.00 | 172.02 | 1 502 | 256 479 |
| 17.04.2025 | 175.22 | 175.48 | 173.00 | 173.26 | 519 | 90 537 |
| 16.04.2025 | 175.22 | 177.06 | 174.00 | 175.20 | 618 | 108 830 |
| 15.04.2025 | 178.90 | 180.00 | 177.86 | 179.00 | 1 145 | 204 409 |
| 14.04.2025 | 179.90 | 181.38 | 178.98 | 180.18 | 2 871 | 517 075 |
| 11.04.2025 | 176.38 | 178.00 | 172.34 | 173.44 | 891 | 155 838 |
| 10.04.2025 | 179.28 | 181.30 | 174.38 | 174.38 | 3 848 | 684 785 |
| 09.04.2025 | 161.96 | 165.46 | 158.60 | 162.66 | 3 297 | 534 134 |
| 08.04.2025 | 168.18 | 173.06 | 167.18 | 171.00 | 3 397 | 573 900 |
| 07.04.2025 | 156.14 | 167.46 | 155.68 | 167.46 | 7 895 | 1 257 371 |
| 04.04.2025 | 175.80 | 176.32 | 167.38 | 169.76 | 4 662 | 803 433 |
| 03.04.2025 | 180.36 | 181.30 | 177.68 | 177.68 | 6 108 | 1 099 742 |
| 02.04.2025 | 184.50 | 185.50 | 182.80 | 185.34 | 2 494 | 460 097 |
| 01.04.2025 | 183.54 | 184.36 | 182.62 | 183.46 | 803 | 147 285 |
| 31.03.2025 | 181.70 | 181.98 | 179.00 | 180.48 | 2 660 | 481 811 |
| 28.03.2025 | 188.00 | 188.56 | 184.46 | 184.46 | 926 | 172 648 |
| 27.03.2025 | 189.58 | 190.78 | 189.00 | 189.78 | 883 | 167 481 |
| 26.03.2025 | 193.48 | 193.64 | 191.20 | 191.54 | 1 222 | 235 998 |
Biznesradar bez reklam? Sprawdź BR Plus
