Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
173.88-3.02(-1.71%)BETA ETF NASDAQ-100 2 X SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.03.2025 | 172.00 | 177.82 | 171.68 | 176.90 | 3 531 | 621 352 |
| 17.03.2025 | 174.30 | 174.30 | 169.78 | 172.74 | 4 696 | 807 068 |
| 14.03.2025 | 177.98 | 177.98 | 172.24 | 172.76 | 4 489 | 788 451 |
| 13.03.2025 | 176.56 | 179.96 | 174.00 | 178.14 | 1 931 | 342 411 |
| 12.03.2025 | 176.24 | 177.34 | 171.28 | 173.96 | 2 987 | 518 389 |
| 11.03.2025 | 175.46 | 179.06 | 174.26 | 176.16 | 9 265 | 1 626 541 |
| 10.03.2025 | 167.10 | 175.26 | 167.10 | 173.82 | 6 176 | 1 054 929 |
| 07.03.2025 | 165.34 | 169.14 | 164.38 | 169.00 | 7 792 | 1 290 387 |
| 06.03.2025 | 159.32 | 164.02 | 159.32 | 160.78 | 3 353 | 542 559 |
| 05.03.2025 | 160.00 | 163.00 | 158.44 | 161.16 | 6 343 | 1 015 165 |
| 04.03.2025 | 161.08 | 167.36 | 159.88 | 165.66 | 11 403 | 1 854 150 |
| 03.03.2025 | 153.50 | 156.40 | 151.44 | 154.94 | 6 945 | 1 066 739 |
| 28.02.2025 | 158.00 | 160.00 | 156.22 | 156.40 | 9 260 | 1 460 669 |
| 27.02.2025 | 149.24 | 154.00 | 147.54 | 152.16 | 9 034 | 1 352 123 |
| 26.02.2025 | 148.88 | 149.68 | 147.62 | 147.62 | 3 464 | 516 044 |
| 25.02.2025 | 147.88 | 152.06 | 147.00 | 151.22 | 12 141 | 1 817 302 |
| 24.02.2025 | 143.20 | 147.02 | 142.46 | 146.54 | 3 563 | 511 261 |
| 21.02.2025 | 138.40 | 140.24 | 137.20 | 140.08 | 2 296 | 319 505 |
| 20.02.2025 | 138.20 | 139.96 | 137.24 | 139.88 | 2 773 | 383 557 |
| 19.02.2025 | 136.70 | 138.10 | 136.50 | 137.50 | 2 071 | 283 834 |
| 18.02.2025 | 136.50 | 138.12 | 135.98 | 137.82 | 5 891 | 809 970 |
| 17.02.2025 | 137.12 | 137.54 | 136.66 | 137.34 | 934 | 127 996 |
| 14.02.2025 | 138.34 | 139.46 | 138.10 | 139.00 | 5 661 | 786 071 |
| 13.02.2025 | 141.50 | 142.82 | 139.20 | 139.40 | 5 349 | 756 357 |
| 12.02.2025 | 142.44 | 146.58 | 142.10 | 143.54 | 7 205 | 1 036 790 |
| 11.02.2025 | 142.86 | 143.90 | 141.58 | 142.08 | 6 389 | 912 104 |
| 10.02.2025 | 143.84 | 143.88 | 141.06 | 141.12 | 3 940 | 562 252 |
| 07.02.2025 | 141.72 | 144.00 | 140.28 | 144.00 | 1 927 | 273 920 |
| 06.02.2025 | 142.66 | 143.38 | 141.92 | 142.78 | 5 265 | 750 692 |
| 05.02.2025 | 146.08 | 147.62 | 145.00 | 145.60 | 3 115 | 455 854 |
| 04.02.2025 | 148.26 | 149.16 | 144.52 | 144.68 | 3 030 | 445 931 |
| 03.02.2025 | 151.36 | 152.10 | 147.44 | 147.52 | 7 409 | 1 108 919 |
| 31.01.2025 | 142.90 | 142.96 | 140.38 | 140.78 | 2 875 | 407 808 |
| 30.01.2025 | 144.20 | 147.54 | 143.10 | 147.54 | 1 013 | 146 330 |
| 29.01.2025 | 144.00 | 146.60 | 144.00 | 146.56 | 2 976 | 430 543 |
| 28.01.2025 | 149.56 | 150.60 | 146.60 | 147.30 | 5 504 | 819 660 |
| 27.01.2025 | 148.90 | 155.40 | 147.64 | 149.12 | 11 670 | 1 760 530 |
| 24.01.2025 | 139.90 | 140.42 | 138.92 | 140.08 | 1 715 | 239 871 |
| 23.01.2025 | 141.26 | 141.70 | 140.80 | 141.04 | 3 956 | 558 988 |
| 22.01.2025 | 141.84 | 141.86 | 139.20 | 140.10 | 5 887 | 828 494 |
| 21.01.2025 | 145.16 | 145.98 | 143.42 | 144.78 | 2 715 | 392 229 |
| 20.01.2025 | 145.00 | 145.70 | 142.66 | 144.54 | 4 433 | 640 567 |
| 17.01.2025 | 149.54 | 149.54 | 144.00 | 144.70 | 2 990 | 438 045 |
| 16.01.2025 | 145.40 | 148.60 | 145.40 | 147.32 | 1 729 | 253 059 |
| 15.01.2025 | 154.24 | 154.24 | 147.70 | 148.54 | 2 936 | 443 056 |
| 14.01.2025 | 152.58 | 154.62 | 151.50 | 154.62 | 2 208 | 336 512 |
| 13.01.2025 | 154.22 | 157.36 | 153.70 | 156.34 | 1 732 | 269 398 |
| 10.01.2025 | 150.06 | 155.02 | 148.54 | 152.74 | 4 709 | 716 326 |
| 09.01.2025 | 150.14 | 150.14 | 149.02 | 149.48 | 1 759 | 262 613 |
| 08.01.2025 | 148.30 | 150.66 | 147.12 | 149.00 | 5 618 | 835 507 |
Biznesradar bez reklam? Sprawdź BR Plus
