Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1002.00+0.60(+0.06%)BETA ETF NASDAQ-100 3
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 966.10 | 1002.00 | 930.70 | 1002.00 | 356 | 339 338 |
| 19.12.2024 | 1006.80 | 1027.00 | 995.00 | 1001.40 | 1 179 | 1 192 917 |
| 18.12.2024 | 1125.00 | 1129.80 | 1114.60 | 1120.00 | 136 | 152 655 |
| 17.12.2024 | 1124.40 | 1135.00 | 1108.60 | 1118.60 | 573 | 644 131 |
| 16.12.2024 | 1089.60 | 1116.00 | 1088.00 | 1106.40 | 501 | 548 817 |
| 13.12.2024 | 1076.00 | 1100.00 | 1068.20 | 1068.20 | 749 | 813 785 |
| 12.12.2024 | 1080.00 | 1080.00 | 1065.80 | 1075.80 | 370 | 397 291 |
| 11.12.2024 | 1033.00 | 1076.80 | 1033.00 | 1069.60 | 268 | 280 909 |
| 10.12.2024 | 1030.20 | 1054.40 | 1029.40 | 1054.20 | 273 | 286 358 |
| 09.12.2024 | 1070.00 | 1071.40 | 1040.00 | 1045.00 | 476 | 506 409 |
| 06.12.2024 | 1038.00 | 1062.00 | 1037.00 | 1061.00 | 374 | 393 579 |
| 05.12.2024 | 1044.40 | 1049.00 | 1042.00 | 1046.40 | 443 | 463 266 |
| 04.12.2024 | 1024.40 | 1038.40 | 1021.40 | 1038.40 | 349 | 358 047 |
| 03.12.2024 | 1005.80 | 1007.80 | 995.60 | 1003.00 | 273 | 273 982 |
| 02.12.2024 | 969.30 | 1000.00 | 968.90 | 1000.00 | 430 | 422 633 |
| 29.11.2024 | 961.30 | 970.60 | 953.00 | 970.20 | 71 | 68 236 |
| 28.11.2024 | 957.30 | 960.90 | 955.20 | 960.90 | 68 | 65 185 |
| 27.11.2024 | 970.10 | 971.90 | 938.90 | 938.90 | 304 | 293 195 |
| 26.11.2024 | 962.60 | 976.00 | 958.80 | 972.00 | 284 | 275 484 |
| 25.11.2024 | 972.00 | 982.40 | 963.00 | 967.60 | 517 | 501 690 |
| 22.11.2024 | 949.80 | 955.00 | 937.10 | 955.00 | 495 | 468 176 |
| 21.11.2024 | 930.00 | 962.00 | 915.10 | 937.10 | 318 | 297 487 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
