Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
146.10-2.36(-1.59%)BETA ETF NASDAQ-100 2 X SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2025 | 143.22 | 147.88 | 142.60 | 146.10 | 2 316 | 334 669 |
| 03.01.2025 | 150.12 | 150.76 | 147.16 | 148.46 | 1 964 | 293 365 |
| 02.01.2025 | 148.22 | 151.00 | 146.46 | 149.84 | 4 537 | 674 949 |
| 30.12.2024 | 144.82 | 150.00 | 144.36 | 149.38 | 1 785 | 264 935 |
| 27.12.2024 | 141.24 | 146.40 | 140.68 | 145.60 | 3 225 | 462 242 |
| 23.12.2024 | 143.96 | 146.30 | 143.66 | 145.60 | 3 122 | 453 510 |
| 20.12.2024 | 149.28 | 152.84 | 145.86 | 146.00 | 3 576 | 535 615 |
| 19.12.2024 | 145.74 | 147.04 | 144.50 | 146.12 | 8 845 | 1 287 403 |
| 18.12.2024 | 136.30 | 137.24 | 136.00 | 136.42 | 2 455 | 334 957 |
| 17.12.2024 | 136.34 | 137.52 | 135.46 | 136.82 | 1 365 | 186 266 |
| 16.12.2024 | 139.52 | 139.60 | 136.62 | 136.90 | 4 127 | 571 466 |
| 13.12.2024 | 140.30 | 141.42 | 138.42 | 141.42 | 1 600 | 223 840 |
| 12.12.2024 | 140.20 | 142.00 | 140.00 | 141.00 | 2 079 | 292 604 |
| 11.12.2024 | 144.14 | 144.58 | 140.40 | 141.08 | 2 563 | 366 737 |
| 10.12.2024 | 144.18 | 144.32 | 142.26 | 143.68 | 1 497 | 214 236 |
| 09.12.2024 | 140.72 | 143.42 | 140.72 | 143.18 | 14 850 | 2 103 734 |
| 06.12.2024 | 144.00 | 144.30 | 141.54 | 142.20 | 10 365 | 1 474 480 |
| 05.12.2024 | 143.74 | 143.84 | 142.98 | 143.58 | 1 531 | 219 317 |
| 04.12.2024 | 145.76 | 145.84 | 143.48 | 143.48 | 3 774 | 545 533 |
| 03.12.2024 | 147.46 | 148.62 | 147.10 | 147.28 | 1 335 | 197 122 |
| 02.12.2024 | 151.58 | 151.88 | 148.00 | 148.46 | 3 364 | 502 378 |
| 29.11.2024 | 152.82 | 153.20 | 151.66 | 151.70 | 244 | 37 167 |
| 28.11.2024 | 152.86 | 153.42 | 152.32 | 152.78 | 780 | 119 103 |
| 27.11.2024 | 152.00 | 155.54 | 151.70 | 155.54 | 2 897 | 443 476 |
| 26.11.2024 | 152.68 | 153.34 | 150.82 | 151.12 | 2 592 | 393 529 |
| 25.11.2024 | 151.76 | 152.80 | 150.00 | 152.68 | 2 040 | 308 764 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
