Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
937.10+15.10(+1.64%)BETA ETF NASDAQ-100 3
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 952.70 | 954.20 | 909.30 | 922.00 | 166 | 156 450 |
| 19.11.2024 | 935.60 | 935.60 | 898.60 | 924.50 | 251 | 229 305 |
| 18.11.2024 | 921.20 | 929.20 | 914.10 | 926.00 | 219 | 202 432 |
| 15.11.2024 | 962.20 | 962.20 | 920.90 | 920.90 | 246 | 232 021 |
| 14.11.2024 | 1004.00 | 1009.00 | 1004.00 | 1004.00 | 10 | 10 061 |
| 13.11.2024 | 1004.20 | 1007.00 | 996.90 | 999.50 | 18 | 18 044 |
| 12.11.2024 | 1014.80 | 1017.00 | 1003.40 | 1014.00 | 294 | 297 932 |
| 08.11.2024 | 1017.40 | 1017.40 | 1002.00 | 1013.20 | 148 | 149 980 |
| 07.11.2024 | 972.60 | 1004.00 | 972.60 | 1004.00 | 576 | 565 827 |
| 06.11.2024 | 939.50 | 957.90 | 936.00 | 945.50 | 658 | 620 760 |
| 05.11.2024 | 864.40 | 889.70 | 864.40 | 881.80 | 23 | 20 173 |
| 04.11.2024 | 871.20 | 873.20 | 856.00 | 871.00 | 64 | 55 593 |
| 31.10.2024 | 891.30 | 901.50 | 854.70 | 857.00 | 297 | 262 233 |
| 30.10.2024 | 949.40 | 949.40 | 921.80 | 924.20 | 55 | 51 900 |
| 29.10.2024 | 917.50 | 927.40 | 910.90 | 926.00 | 105 | 96 645 |
| 28.10.2024 | 932.90 | 938.80 | 922.10 | 927.00 | 88 | 81 942 |
| 25.10.2024 | 901.70 | 940.40 | 901.70 | 940.40 | 61 | 56 173 |
| 24.10.2024 | 894.20 | 902.00 | 894.20 | 895.00 | 49 | 44 036 |
| 23.10.2024 | 917.40 | 918.30 | 897.00 | 900.30 | 51 | 46 161 |
| 22.10.2024 | 911.00 | 916.00 | 896.60 | 913.50 | 39 | 35 243 |
| 21.10.2024 | 910.00 | 919.50 | 896.80 | 904.00 | 105 | 95 363 |
| 18.10.2024 | 906.60 | 915.00 | 906.60 | 912.60 | 76 | 69 313 |
| 17.10.2024 | 906.00 | 925.20 | 900.00 | 902.80 | 320 | 291 595 |
| 16.10.2024 | 898.60 | 899.80 | 876.50 | 882.00 | 195 | 174 178 |
| 15.10.2024 | 929.70 | 934.80 | 900.00 | 902.70 | 121 | 111 197 |
| 14.10.2024 | 907.00 | 935.20 | 905.00 | 920.80 | 98 | 90 482 |
| 11.10.2024 | 900.90 | 901.40 | 889.70 | 893.90 | 34 | 30 438 |
| 10.10.2024 | 906.50 | 908.70 | 895.20 | 898.90 | 77 | 69 335 |
| 09.10.2024 | 876.80 | 897.00 | 876.80 | 897.00 | 151 | 133 438 |
| 08.10.2024 | 844.40 | 874.10 | 842.90 | 873.80 | 282 | 242 677 |
| 07.10.2024 | 875.30 | 875.30 | 857.80 | 870.00 | 464 | 403 778 |
| 04.10.2024 | 849.00 | 881.50 | 849.00 | 853.40 | 661 | 571 489 |
| 03.10.2024 | 837.20 | 854.50 | 833.80 | 840.70 | 65 | 54 607 |
| 02.10.2024 | 837.00 | 849.40 | 828.00 | 849.40 | 162 | 136 214 |
| 01.10.2024 | 883.10 | 885.00 | 835.00 | 835.00 | 282 | 239 428 |
| 30.09.2024 | 874.10 | 875.40 | 868.00 | 873.00 | 274 | 238 569 |
| 27.09.2024 | 884.60 | 897.00 | 884.60 | 885.10 | 175 | 155 527 |
| 26.09.2024 | 908.00 | 912.50 | 876.30 | 876.30 | 86 | 77 970 |
| 25.09.2024 | 864.40 | 879.50 | 862.80 | 878.00 | 72 | 62 793 |
| 24.09.2024 | 862.80 | 871.60 | 855.20 | 855.20 | 283 | 244 641 |
| 23.09.2024 | 851.50 | 861.90 | 851.50 | 859.00 | 104 | 89 131 |
| 20.09.2024 | 853.60 | 858.70 | 847.80 | 850.00 | 90 | 76 782 |
| 19.09.2024 | 839.70 | 869.40 | 839.70 | 869.00 | 206 | 174 358 |
| 18.09.2024 | 818.00 | 818.00 | 809.50 | 813.00 | 68 | 55 238 |
| 17.09.2024 | 817.30 | 830.00 | 817.30 | 822.60 | 81 | 66 742 |
| 16.09.2024 | 817.50 | 822.50 | 796.00 | 796.00 | 315 | 256 594 |
| 13.09.2024 | 811.60 | 820.00 | 809.00 | 820.00 | 398 | 324 068 |
| 12.09.2024 | 795.10 | 800.00 | 787.10 | 800.00 | 356 | 282 657 |
| 11.09.2024 | 735.00 | 747.00 | 710.70 | 710.70 | 173 | 127 311 |
| 10.09.2024 | 714.60 | 737.70 | 712.90 | 727.30 | 30 | 21 706 |
Biznesradar bez reklam? Sprawdź BR Plus
