Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
154.16-1.40(-0.90%)BETA ETF NASDAQ-100 2 X SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 153.68 | 155.72 | 153.56 | 154.16 | 2 300 | 355 277 |
| 21.11.2024 | 156.02 | 162.00 | 150.00 | 155.56 | 7 799 | 1 213 813 |
| 20.11.2024 | 153.94 | 158.88 | 153.42 | 156.54 | 1 925 | 299 932 |
| 19.11.2024 | 155.90 | 160.58 | 155.58 | 156.46 | 6 657 | 1 048 252 |
| 18.11.2024 | 157.36 | 158.62 | 155.58 | 155.96 | 3 530 | 554 632 |
| 15.11.2024 | 153.38 | 157.80 | 153.32 | 157.66 | 10 209 | 1 575 443 |
| 14.11.2024 | 149.70 | 150.92 | 148.68 | 150.08 | 3 975 | 595 273 |
| 13.11.2024 | 149.88 | 150.58 | 148.00 | 150.22 | 3 056 | 456 517 |
| 12.11.2024 | 148.64 | 149.60 | 147.90 | 148.88 | 2 402 | 357 378 |
| 08.11.2024 | 148.16 | 149.70 | 147.72 | 148.88 | 3 501 | 520 511 |
| 07.11.2024 | 152.70 | 152.70 | 148.90 | 148.90 | 10 671 | 1 618 281 |
| 06.11.2024 | 156.66 | 157.00 | 154.52 | 156.06 | 3 467 | 540 564 |
| 05.11.2024 | 164.72 | 165.60 | 162.60 | 163.54 | 486 | 79 726 |
| 04.11.2024 | 164.60 | 166.54 | 164.00 | 164.20 | 1 748 | 287 966 |
| 31.10.2024 | 162.10 | 166.68 | 161.18 | 166.16 | 2 692 | 439 338 |
| 30.10.2024 | 155.34 | 157.94 | 155.34 | 156.72 | 2 148 | 336 039 |
| 29.10.2024 | 159.46 | 160.00 | 156.92 | 156.92 | 1 018 | 161 456 |
| 28.10.2024 | 157.60 | 158.60 | 156.80 | 158.60 | 4 151 | 656 069 |
| 25.10.2024 | 161.16 | 161.16 | 156.24 | 156.80 | 5 259 | 827 320 |
| 24.10.2024 | 162.00 | 162.48 | 160.96 | 162.32 | 2 756 | 445 391 |
| 23.10.2024 | 159.02 | 161.58 | 158.44 | 160.78 | 4 806 | 768 167 |
| 22.10.2024 | 160.34 | 161.52 | 158.88 | 159.14 | 1 378 | 220 214 |
| 21.10.2024 | 160.30 | 161.88 | 158.74 | 160.76 | 1 939 | 311 065 |
| 18.10.2024 | 160.60 | 160.60 | 159.04 | 159.90 | 5 107 | 817 460 |
| 17.10.2024 | 160.68 | 161.42 | 157.74 | 161.08 | 1 550 | 248 282 |
| 16.10.2024 | 161.58 | 163.94 | 161.02 | 162.50 | 1 191 | 192 811 |
| 15.10.2024 | 157.84 | 161.12 | 157.00 | 161.12 | 1 125 | 178 003 |
| 14.10.2024 | 160.20 | 160.20 | 156.70 | 157.16 | 3 783 | 595 780 |
| 11.10.2024 | 161.10 | 161.90 | 159.90 | 160.54 | 926 | 149 030 |
| 10.10.2024 | 160.34 | 162.48 | 160.30 | 161.00 | 584 | 94 039 |
| 09.10.2024 | 163.84 | 163.84 | 161.42 | 161.48 | 1 033 | 167 671 |
| 08.10.2024 | 168.18 | 168.52 | 163.50 | 163.50 | 4 738 | 787 126 |
| 07.10.2024 | 164.42 | 166.30 | 163.74 | 165.28 | 2 135 | 351 482 |
| 04.10.2024 | 167.74 | 167.74 | 163.06 | 166.16 | 1 790 | 296 451 |
| 03.10.2024 | 168.78 | 169.34 | 166.00 | 168.34 | 3 525 | 587 593 |
| 02.10.2024 | 168.00 | 169.84 | 166.22 | 167.44 | 1 975 | 331 732 |
| 01.10.2024 | 163.06 | 169.00 | 162.44 | 168.72 | 1 681 | 277 756 |
| 30.09.2024 | 164.28 | 165.36 | 163.36 | 164.66 | 1 600 | 262 642 |
| 27.09.2024 | 162.78 | 162.82 | 161.10 | 162.24 | 1 249 | 202 777 |
| 26.09.2024 | 159.82 | 163.94 | 158.60 | 163.94 | 7 066 | 1 132 900 |
| 25.09.2024 | 166.14 | 166.20 | 163.02 | 163.02 | 1 707 | 282 406 |
| 24.09.2024 | 165.40 | 168.42 | 164.74 | 166.62 | 1 163 | 193 295 |
| 23.09.2024 | 167.88 | 169.00 | 165.94 | 166.34 | 2 949 | 491 827 |
| 20.09.2024 | 167.20 | 168.98 | 166.60 | 168.98 | 1 469 | 245 428 |
| 19.09.2024 | 169.24 | 169.76 | 165.02 | 166.00 | 3 928 | 657 240 |
| 18.09.2024 | 172.64 | 173.30 | 172.18 | 173.06 | 830 | 143 489 |
| 17.09.2024 | 173.14 | 173.14 | 170.64 | 171.00 | 524 | 90 084 |
| 16.09.2024 | 172.28 | 174.76 | 171.40 | 174.72 | 2 518 | 435 999 |
| 13.09.2024 | 172.82 | 173.70 | 171.60 | 171.92 | 3 680 | 635 450 |
| 12.09.2024 | 176.20 | 178.20 | 174.94 | 176.00 | 4 678 | 823 639 |
Biznesradar bez reklam? Sprawdź BR Plus
