Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
203.00-0.10(-0.05%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
