Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
745.00+22.00(+3.04%)BETA ETF NASDAQ-100 3
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.03.2025 | 752.60 | 757.60 | 715.70 | 723.00 | 4 548 | 3 373 067 |
| 17.03.2025 | 735.50 | 763.60 | 732.20 | 744.00 | 2 187 | 1 637 743 |
| 14.03.2025 | 713.80 | 745.80 | 713.80 | 743.90 | 1 947 | 1 413 066 |
| 13.03.2025 | 720.80 | 737.40 | 702.80 | 702.90 | 1 165 | 837 656 |
| 12.03.2025 | 722.20 | 753.20 | 715.00 | 739.50 | 1 810 | 1 328 678 |
| 11.03.2025 | 723.10 | 732.60 | 696.10 | 720.30 | 2 257 | 1 628 908 |
| 10.03.2025 | 790.60 | 790.60 | 723.00 | 734.10 | 1 295 | 975 139 |
| 07.03.2025 | 803.20 | 811.00 | 766.20 | 782.10 | 2 017 | 1 599 635 |
| 06.03.2025 | 846.70 | 847.00 | 809.10 | 835.00 | 846 | 701 141 |
| 05.03.2025 | 845.00 | 857.00 | 820.60 | 830.00 | 1 409 | 1 191 694 |
| 04.03.2025 | 844.90 | 853.90 | 794.00 | 808.00 | 3 685 | 3 050 935 |
| 03.03.2025 | 900.40 | 915.20 | 882.40 | 893.20 | 1 333 | 1 201 026 |
| 28.02.2025 | 857.30 | 875.00 | 836.00 | 873.80 | 2 129 | 1 825 433 |
| 27.02.2025 | 944.20 | 956.70 | 903.00 | 913.70 | 594 | 554 989 |
| 26.02.2025 | 948.50 | 956.90 | 933.30 | 953.30 | 1 505 | 1 424 941 |
| 25.02.2025 | 957.90 | 970.70 | 913.00 | 928.50 | 1 304 | 1 225 860 |
| 24.02.2025 | 1015.40 | 1020.00 | 970.00 | 973.70 | 905 | 908 275 |
| 21.02.2025 | 1066.60 | 1084.20 | 1043.60 | 1043.60 | 275 | 294 612 |
| 20.02.2025 | 1073.20 | 1078.40 | 1049.80 | 1060.20 | 109 | 116 547 |
| 19.02.2025 | 1084.60 | 1088.80 | 1069.00 | 1069.00 | 352 | 380 050 |
| 18.02.2025 | 1088.80 | 1093.00 | 1067.40 | 1067.40 | 414 | 447 747 |
| 17.02.2025 | 1084.20 | 1084.80 | 1080.00 | 1083.60 | 175 | 189 567 |
| 14.02.2025 | 1068.80 | 1071.20 | 1058.40 | 1070.60 | 1 223 | 1 304 040 |
| 13.02.2025 | 1030.40 | 1059.60 | 1018.60 | 1056.00 | 977 | 1 013 097 |
| 12.02.2025 | 1025.40 | 1027.80 | 997.00 | 1010.20 | 771 | 786 597 |
| 11.02.2025 | 1017.20 | 1032.00 | 1010.00 | 1031.80 | 322 | 328 150 |
| 10.02.2025 | 1012.20 | 1037.40 | 1010.60 | 1037.40 | 339 | 344 192 |
| 07.02.2025 | 1032.00 | 1045.20 | 1009.80 | 1022.20 | 267 | 274 237 |
| 06.02.2025 | 1020.60 | 1027.80 | 1013.80 | 1022.20 | 471 | 481 416 |
| 05.02.2025 | 989.50 | 998.70 | 979.80 | 993.70 | 341 | 337 579 |
| 04.02.2025 | 971.00 | 1008.00 | 961.00 | 1004.20 | 904 | 879 511 |
| 03.02.2025 | 937.50 | 978.30 | 932.80 | 975.10 | 1 612 | 1 525 515 |
| 31.01.2025 | 1023.40 | 1048.80 | 1022.00 | 1048.80 | 584 | 601 872 |
| 30.01.2025 | 1011.00 | 1014.00 | 978.40 | 978.40 | 263 | 263 853 |
| 29.01.2025 | 1008.40 | 1012.80 | 982.60 | 986.10 | 814 | 818 244 |
| 28.01.2025 | 963.90 | 981.00 | 950.00 | 972.00 | 204 | 197 456 |
| 27.01.2025 | 958.90 | 970.20 | 883.70 | 959.60 | 2 124 | 2 002 779 |
| 24.01.2025 | 1054.60 | 1066.80 | 1054.60 | 1056.40 | 671 | 710 178 |
| 23.01.2025 | 1046.80 | 1046.80 | 1038.60 | 1043.40 | 550 | 574 266 |
| 22.01.2025 | 1040.00 | 1064.00 | 1039.20 | 1058.00 | 581 | 610 598 |
| 21.01.2025 | 1007.60 | 1021.00 | 996.30 | 1007.00 | 101 | 102 086 |
| 20.01.2025 | 1006.60 | 1028.60 | 1000.00 | 1019.60 | 321 | 324 531 |
| 17.01.2025 | 963.40 | 1015.00 | 963.30 | 996.60 | 289 | 287 482 |
| 16.01.2025 | 995.80 | 997.10 | 972.80 | 974.40 | 857 | 850 844 |
| 15.01.2025 | 919.60 | 978.60 | 919.60 | 970.60 | 589 | 565 495 |
| 14.01.2025 | 937.50 | 944.20 | 919.60 | 919.60 | 271 | 253 960 |
| 13.01.2025 | 922.60 | 923.20 | 888.00 | 901.60 | 1 391 | 1 249 057 |
| 10.01.2025 | 966.00 | 978.80 | 912.50 | 937.70 | 710 | 663 033 |
| 09.01.2025 | 959.90 | 972.10 | 959.90 | 966.00 | 23 | 22 222 |
| 08.01.2025 | 981.90 | 989.90 | 956.40 | 974.40 | 1 267 | 1 235 103 |
Biznesradar bez reklam? Sprawdź BR Plus
