Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBNQ3LV
912.00+12.00(+1.33%)BETA ETF NASDAQ-100 3
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2025 | 901.30 | 913.60 | 891.00 | 912.00 | 1 162 | 1 050 683 |
| 04.06.2025 | 890.70 | 903.00 | 888.90 | 900.00 | 1 186 | 1 064 541 |
| 03.06.2025 | 864.50 | 887.70 | 860.00 | 887.70 | 988 | 862 913 |
| 02.06.2025 | 842.90 | 862.00 | 834.70 | 857.50 | 2 225 | 1 887 245 |
| 30.05.2025 | 850.00 | 860.60 | 838.50 | 856.00 | 728 | 620 119 |
| 29.05.2025 | 897.50 | 909.50 | 856.30 | 870.80 | 3 722 | 3 300 639 |
| 28.05.2025 | 859.00 | 876.90 | 858.10 | 862.10 | 1 748 | 1 510 973 |
| 27.05.2025 | 842.80 | 855.50 | 836.10 | 855.10 | 777 | 657 657 |
| 26.05.2025 | 838.60 | 845.00 | 837.40 | 837.40 | 881 | 741 963 |
| 23.05.2025 | 832.10 | 839.00 | 776.90 | 810.40 | 2 389 | 1 891 065 |
| 22.05.2025 | 839.00 | 850.00 | 816.00 | 839.10 | 529 | 440 000 |
| 21.05.2025 | 851.10 | 865.00 | 841.00 | 865.00 | 923 | 784 873 |
| 20.05.2025 | 862.90 | 869.60 | 855.10 | 860.00 | 1 160 | 1 002 834 |
| 19.05.2025 | 832.90 | 866.30 | 824.70 | 863.30 | 2 883 | 2 419 178 |
| 16.05.2025 | 851.90 | 873.30 | 851.00 | 859.80 | 1 345 | 1 164 072 |
| 15.05.2025 | 849.20 | 851.70 | 834.70 | 849.90 | 1 474 | 1 242 874 |
| 14.05.2025 | 850.40 | 860.00 | 840.60 | 851.70 | 1 589 | 1 349 367 |
| 13.05.2025 | 797.70 | 840.20 | 794.10 | 840.20 | 2 889 | 2 362 609 |
| 12.05.2025 | 793.40 | 812.50 | 781.30 | 791.70 | 5 465 | 4 353 204 |
| 09.05.2025 | 724.90 | 732.00 | 709.80 | 715.80 | 3 246 | 2 344 715 |
| 08.05.2025 | 719.30 | 732.80 | 706.30 | 709.00 | 2 810 | 2 030 193 |
| 07.05.2025 | 701.50 | 706.90 | 686.60 | 686.60 | 930 | 654 466 |
| 06.05.2025 | 704.00 | 704.00 | 678.00 | 698.00 | 1 529 | 1 066 109 |
| 05.05.2025 | 713.00 | 714.90 | 701.40 | 714.90 | 895 | 633 123 |
| 02.05.2025 | 696.80 | 721.00 | 693.50 | 720.70 | 3 512 | 2 490 135 |
| 30.04.2025 | 662.80 | 664.50 | 617.60 | 639.40 | 2 484 | 1 592 366 |
| 29.04.2025 | 656.90 | 664.80 | 644.00 | 662.50 | 2 102 | 1 383 287 |
| 28.04.2025 | 656.20 | 665.00 | 650.10 | 654.00 | 2 012 | 1 318 319 |
| 25.04.2025 | 648.90 | 651.80 | 629.40 | 640.50 | 5 492 | 3 534 499 |
| 24.04.2025 | 586.00 | 623.60 | 572.60 | 620.10 | 1 780 | 1 063 874 |
| 23.04.2025 | 586.80 | 630.00 | 582.40 | 614.80 | 3 683 | 2 222 736 |
| 22.04.2025 | 531.50 | 550.00 | 521.90 | 550.00 | 1 078 | 571 791 |
| 17.04.2025 | 572.40 | 577.40 | 543.50 | 549.70 | 1 516 | 854 747 |
| 16.04.2025 | 574.80 | 594.80 | 567.00 | 578.50 | 2 386 | 1 375 914 |
| 15.04.2025 | 612.20 | 624.10 | 600.00 | 613.20 | 1 601 | 979 267 |
| 14.04.2025 | 619.60 | 635.00 | 611.80 | 626.30 | 4 209 | 2 616 682 |
| 11.04.2025 | 584.70 | 620.00 | 550.00 | 563.70 | 3 567 | 2 042 551 |
| 10.04.2025 | 628.10 | 637.50 | 573.50 | 578.20 | 8 295 | 5 117 160 |
| 09.04.2025 | 473.20 | 504.30 | 441.80 | 476.95 | 7 849 | 3 732 969 |
| 08.04.2025 | 516.90 | 567.20 | 511.20 | 549.00 | 7 022 | 3 761 110 |
| 07.04.2025 | 411.90 | 519.10 | 407.45 | 519.10 | 11 506 | 5 153 350 |
| 04.04.2025 | 612.00 | 614.20 | 525.00 | 525.00 | 6 697 | 3 823 882 |
| 03.04.2025 | 657.40 | 667.40 | 632.00 | 635.00 | 5 160 | 3 336 548 |
| 02.04.2025 | 705.70 | 714.00 | 683.10 | 712.70 | 1 011 | 708 646 |
| 01.04.2025 | 695.50 | 702.00 | 679.00 | 701.90 | 1 323 | 914 350 |
| 31.03.2025 | 671.70 | 675.80 | 647.10 | 662.40 | 2 971 | 1 975 191 |
| 28.03.2025 | 746.50 | 755.00 | 709.00 | 710.10 | 2 247 | 1 641 364 |
| 27.03.2025 | 766.20 | 778.00 | 752.00 | 765.70 | 1 060 | 813 464 |
| 26.03.2025 | 813.80 | 815.80 | 780.50 | 780.50 | 4 332 | 3 505 045 |
| 25.03.2025 | 798.00 | 814.00 | 791.90 | 811.20 | 1 535 | 1 227 529 |
Biznesradar bez reklam? Sprawdź BR Plus
