Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1048.80+70.40(+7.20%)BETA ETF NASDAQ-100 3
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 1026.20 | 1036.00 | 986.40 | 986.40 | 781 | 802 456 |
| 03.01.2025 | 967.20 | 984.90 | 960.80 | 977.60 | 170 | 165 179 |
| 02.01.2025 | 985.00 | 996.60 | 958.20 | 970.30 | 448 | 440 751 |
| 30.12.2024 | 1014.20 | 1019.60 | 970.00 | 977.80 | 216 | 216 193 |
| 27.12.2024 | 1050.00 | 1056.00 | 1000.00 | 1009.20 | 1 545 | 1 579 671 |
| 23.12.2024 | 1024.80 | 1025.00 | 1000.00 | 1004.40 | 410 | 413 657 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
