Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
196.98+0.52(+0.26%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 193.46 | 194.28 | 190.54 | 190.54 | 798 | 154 013 |
| 30.10.2024 | 197.66 | 197.70 | 195.98 | 196.34 | 600 | 118 262 |
| 29.10.2024 | 195.00 | 196.06 | 194.36 | 196.06 | 996 | 194 508 |
| 28.10.2024 | 195.82 | 196.66 | 195.02 | 195.54 | 895 | 175 391 |
| 25.10.2024 | 194.14 | 196.88 | 193.92 | 196.02 | 545 | 106 726 |
| 24.10.2024 | 193.54 | 194.28 | 193.14 | 193.42 | 499 | 96 611 |
| 23.10.2024 | 195.22 | 195.24 | 193.96 | 193.96 | 126 | 24 565 |
| 22.10.2024 | 194.52 | 195.10 | 193.60 | 195.00 | 406 | 78 839 |
| 21.10.2024 | 194.40 | 195.42 | 193.54 | 193.82 | 768 | 149 190 |
| 18.10.2024 | 194.26 | 194.84 | 193.94 | 194.84 | 222 | 43 121 |
| 17.10.2024 | 193.70 | 195.64 | 193.66 | 193.66 | 1 242 | 241 300 |
| 16.10.2024 | 193.58 | 194.00 | 192.04 | 192.68 | 639 | 123 442 |
| 15.10.2024 | 195.62 | 196.20 | 193.08 | 193.84 | 1 035 | 202 197 |
| 14.10.2024 | 194.08 | 196.16 | 194.00 | 196.02 | 760 | 147 823 |
| 11.10.2024 | 193.38 | 194.00 | 192.92 | 194.00 | 692 | 133 861 |
| 10.10.2024 | 193.64 | 194.08 | 193.08 | 193.34 | 350 | 67 788 |
| 09.10.2024 | 191.96 | 193.10 | 191.26 | 192.94 | 692 | 132 867 |
| 08.10.2024 | 189.40 | 192.00 | 188.98 | 192.00 | 272 | 51 741 |
| 07.10.2024 | 191.54 | 191.54 | 190.40 | 191.40 | 774 | 147 509 |
| 04.10.2024 | 189.06 | 191.92 | 189.06 | 190.40 | 723 | 137 747 |
| 03.10.2024 | 189.20 | 189.60 | 187.76 | 189.60 | 232 | 43 812 |
| 02.10.2024 | 188.38 | 189.60 | 188.00 | 189.60 | 953 | 179 845 |
| 01.10.2024 | 191.46 | 192.14 | 187.88 | 188.34 | 437 | 83 293 |
| 30.09.2024 | 191.18 | 191.40 | 190.36 | 190.78 | 1 138 | 217 220 |
| 27.09.2024 | 191.54 | 193.00 | 191.54 | 192.38 | 380 | 73 058 |
| 26.09.2024 | 193.18 | 194.00 | 191.10 | 191.10 | 485 | 93 769 |
| 25.09.2024 | 190.06 | 191.66 | 190.00 | 191.12 | 224 | 42 714 |
| 24.09.2024 | 190.00 | 190.88 | 188.88 | 189.26 | 1 155 | 219 777 |
| 23.09.2024 | 189.22 | 190.00 | 188.76 | 190.00 | 235 | 44 465 |
| 20.09.2024 | 189.56 | 189.74 | 188.66 | 188.74 | 338 | 63 983 |
| 19.09.2024 | 188.00 | 190.22 | 187.94 | 189.82 | 1 526 | 287 105 |
| 18.09.2024 | 186.60 | 186.62 | 185.80 | 186.46 | 382 | 71 138 |
| 17.09.2024 | 186.36 | 187.00 | 186.08 | 187.00 | 162 | 30 224 |
| 16.09.2024 | 186.70 | 187.00 | 185.84 | 185.84 | 234 | 43 628 |
| 13.09.2024 | 186.26 | 186.50 | 185.82 | 186.50 | 94 | 17 510 |
| 12.09.2024 | 184.42 | 185.18 | 184.00 | 184.54 | 6 389 | 1 178 520 |
| 11.09.2024 | 179.92 | 180.38 | 177.30 | 177.30 | 2 020 | 363 135 |
| 10.09.2024 | 178.00 | 179.50 | 177.80 | 179.00 | 452 | 80 678 |
Biznesradar bez reklam? Sprawdź BR Plus
