Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
132.14-1.48(-1.11%)BETA ETF NASDAQ-100 2 X SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.06.2025 | 132.34 | 133.62 | 130.10 | 133.62 | 1 923 | 253 148 |
| 18.06.2025 | 130.86 | 132.28 | 130.18 | 130.50 | 2 166 | 283 416 |
| 17.06.2025 | 130.84 | 131.24 | 129.76 | 130.56 | 1 943 | 253 815 |
| 16.06.2025 | 131.76 | 131.76 | 128.68 | 128.92 | 6 319 | 827 629 |
| 13.06.2025 | 133.10 | 133.78 | 131.40 | 132.04 | 9 189 | 1 221 908 |
| 12.06.2025 | 130.30 | 132.20 | 129.22 | 129.40 | 3 149 | 412 095 |
| 11.06.2025 | 130.00 | 130.04 | 127.62 | 128.16 | 1 702 | 219 143 |
| 10.06.2025 | 131.28 | 131.50 | 130.14 | 130.52 | 570 | 74 397 |
| 09.06.2025 | 131.20 | 131.84 | 130.60 | 130.66 | 443 | 58 078 |
| 06.06.2025 | 132.80 | 133.20 | 130.26 | 130.60 | 2 541 | 335 355 |
| 05.06.2025 | 131.84 | 132.12 | 130.10 | 130.46 | 1 679 | 220 340 |
| 04.06.2025 | 132.64 | 132.78 | 131.30 | 132.40 | 6 942 | 914 401 |
| 03.06.2025 | 135.42 | 136.22 | 133.24 | 133.24 | 972 | 130 676 |
| 02.06.2025 | 138.02 | 138.46 | 136.14 | 136.24 | 6 507 | 897 081 |
| 30.05.2025 | 136.42 | 138.14 | 135.76 | 136.82 | 2 998 | 409 522 |
| 29.05.2025 | 131.40 | 136.26 | 130.00 | 134.90 | 11 004 | 1 450 348 |
| 28.05.2025 | 136.00 | 136.00 | 134.00 | 135.62 | 1 892 | 255 652 |
| 27.05.2025 | 138.16 | 138.44 | 136.06 | 136.06 | 1 806 | 247 439 |
| 26.05.2025 | 138.20 | 138.56 | 137.50 | 138.56 | 3 778 | 520 706 |
| 23.05.2025 | 139.74 | 144.96 | 138.60 | 142.58 | 11 561 | 1 647 750 |
| 22.05.2025 | 138.50 | 140.88 | 137.58 | 138.76 | 5 239 | 728 513 |
| 21.05.2025 | 137.30 | 138.50 | 135.98 | 135.98 | 2 582 | 354 656 |
| 20.05.2025 | 136.04 | 137.12 | 135.30 | 136.62 | 4 586 | 624 147 |
| 19.05.2025 | 139.00 | 140.00 | 136.00 | 136.60 | 14 089 | 1 955 297 |
| 16.05.2025 | 136.70 | 137.28 | 134.70 | 136.50 | 6 925 | 942 798 |
| 15.05.2025 | 137.48 | 139.02 | 136.66 | 137.00 | 8 069 | 1 111 439 |
| 14.05.2025 | 137.48 | 138.60 | 136.52 | 137.48 | 4 416 | 607 277 |
| 13.05.2025 | 144.08 | 144.32 | 138.52 | 138.64 | 9 390 | 1 329 926 |
| 12.05.2025 | 144.68 | 146.40 | 141.82 | 145.36 | 18 866 | 2 716 842 |
| 09.05.2025 | 154.72 | 156.46 | 153.24 | 155.66 | 1 518 | 234 226 |
| 08.05.2025 | 155.10 | 156.40 | 152.64 | 156.30 | 2 751 | 424 475 |
| 07.05.2025 | 157.50 | 159.44 | 156.46 | 159.44 | 2 134 | 336 517 |
| 06.05.2025 | 157.04 | 161.00 | 157.04 | 158.62 | 11 185 | 1 782 080 |
| 05.05.2025 | 155.66 | 157.48 | 155.54 | 156.10 | 1 272 | 199 250 |
| 02.05.2025 | 158.66 | 159.34 | 154.12 | 154.68 | 5 363 | 845 610 |
| 30.04.2025 | 164.74 | 171.80 | 163.58 | 168.10 | 8 360 | 1 411 203 |
| 29.04.2025 | 165.32 | 167.88 | 163.64 | 164.36 | 6 595 | 1 091 345 |
| 28.04.2025 | 165.96 | 166.88 | 163.80 | 166.22 | 3 304 | 547 366 |
| 25.04.2025 | 167.12 | 171.20 | 166.10 | 169.00 | 5 946 | 999 288 |
| 24.04.2025 | 180.94 | 184.00 | 173.20 | 173.44 | 9 517 | 1 720 467 |
| 23.04.2025 | 181.26 | 181.60 | 172.04 | 175.00 | 3 359 | 595 697 |
| 22.04.2025 | 193.26 | 194.92 | 189.00 | 189.08 | 3 178 | 609 623 |
| 17.04.2025 | 184.80 | 190.00 | 182.82 | 189.94 | 9 680 | 1 799 066 |
| 16.04.2025 | 183.72 | 185.62 | 179.02 | 183.10 | 2 980 | 546 474 |
| 15.04.2025 | 175.90 | 179.10 | 172.48 | 176.08 | 5 277 | 928 659 |
| 14.04.2025 | 174.16 | 175.60 | 170.42 | 172.62 | 4 043 | 702 624 |
| 11.04.2025 | 183.22 | 190.00 | 174.00 | 188.20 | 11 304 | 2 106 640 |
| 10.04.2025 | 173.30 | 184.10 | 172.76 | 184.10 | 16 685 | 2 990 569 |
| 09.04.2025 | 221.55 | 231.00 | 214.70 | 222.30 | 15 016 | 3 378 286 |
| 08.04.2025 | 209.20 | 212.25 | 197.06 | 200.95 | 10 972 | 2 259 847 |
Biznesradar bez reklam? Sprawdź BR Plus
