Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
174.80+0.46(+0.26%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 174.98 | 175.10 | 174.42 | 174.80 | 415 | 72 578 |
09.05.2024 | 173.78 | 174.36 | 173.10 | 174.34 | 261 | 45 326 |
08.05.2024 | 174.30 | 174.32 | 172.74 | 174.20 | 258 | 44 761 |
07.05.2024 | 173.62 | 174.34 | 173.50 | 174.34 | 821 | 142 656 |
06.05.2024 | 171.96 | 173.00 | 171.96 | 173.00 | 412 | 70 977 |
02.05.2024 | 167.82 | 168.38 | 166.34 | 167.48 | 794 | 133 290 |
30.04.2024 | 171.06 | 171.14 | 170.00 | 170.54 | 546 | 93 281 |
29.04.2024 | 171.00 | 171.36 | 170.60 | 171.06 | 924 | 157 955 |
26.04.2024 | 169.68 | 170.00 | 169.10 | 170.00 | 1 068 | 181 176 |
25.04.2024 | 166.84 | 167.40 | 165.28 | 166.08 | 1 304 | 217 290 |
24.04.2024 | 169.50 | 169.50 | 168.68 | 169.14 | 841 | 142 424 |
23.04.2024 | 165.38 | 168.10 | 165.38 | 167.36 | 4 625 | 770 417 |
22.04.2024 | 165.26 | 165.40 | 164.08 | 164.08 | 1 129 | 186 208 |
19.04.2024 | 166.48 | 167.46 | 165.84 | 166.32 | 1 324 | 220 202 |
18.04.2024 | 169.66 | 169.66 | 167.80 | 169.00 | 746 | 125 893 |
17.04.2024 | 170.48 | 171.62 | 170.24 | 170.70 | 741 | 126 696 |
16.04.2024 | 170.50 | 171.14 | 169.70 | 170.48 | 3 464 | 588 762 |
15.04.2024 | 174.06 | 175.20 | 173.76 | 173.76 | 306 | 53 335 |
12.04.2024 | 176.10 | 176.48 | 173.52 | 173.52 | 465 | 81 486 |
11.04.2024 | 173.50 | 174.24 | 172.52 | 174.18 | 406 | 70 429 |
10.04.2024 | 175.40 | 175.54 | 171.94 | 173.50 | 2 218 | 384 092 |
09.04.2024 | 174.76 | 175.46 | 173.22 | 173.22 | 604 | 105 348 |
08.04.2024 | 173.98 | 175.16 | 173.98 | 174.78 | 1 956 | 341 519 |
05.04.2024 | 172.82 | 173.82 | 172.42 | 173.50 | 1 140 | 197 162 |
04.04.2024 | 175.50 | 176.98 | 175.38 | 176.54 | 722 | 127 063 |
03.04.2024 | 174.48 | 175.48 | 173.92 | 175.42 | 798 | 139 140 |
02.04.2024 | 176.40 | 176.52 | 173.58 | 173.82 | 1 166 | 204 555 |
28.03.2024 | 176.34 | 176.58 | 175.62 | 176.50 | 716 | 126 143 |
27.03.2024 | 176.20 | 176.60 | 175.10 | 175.58 | 259 | 45 635 |
26.03.2024 | 176.50 | 177.20 | 176.50 | 176.74 | 928 | 163 888 |
25.03.2024 | 176.24 | 176.72 | 175.52 | 176.54 | 500 | 88 189 |
22.03.2024 | 176.86 | 177.04 | 176.02 | 176.14 | 473 | 83 499 |
21.03.2024 | 177.52 | 177.78 | 176.62 | 177.44 | 538 | 95 406 |
20.03.2024 | 173.38 | 174.10 | 173.14 | 173.92 | 934 | 161 963 |
19.03.2024 | 173.06 | 173.52 | 172.02 | 172.14 | 593 | 102 557 |
18.03.2024 | 172.82 | 174.76 | 172.46 | 174.76 | 911 | 158 094 |
15.03.2024 | 173.44 | 174.14 | 171.52 | 171.84 | 846 | 146 005 |
14.03.2024 | 175.04 | 175.18 | 172.88 | 173.72 | 503 | 87 955 |
13.03.2024 | 175.40 | 175.84 | 174.00 | 174.00 | 228 | 39 960 |
12.03.2024 | 174.00 | 175.50 | 172.52 | 175.00 | 1 759 | 306 599 |
11.03.2024 | 174.18 | 174.62 | 172.50 | 172.98 | 2 831 | 491 489 |
08.03.2024 | 176.04 | 178.30 | 176.04 | 177.60 | 1 759 | 310 509 |
07.03.2024 | 173.18 | 175.26 | 172.62 | 174.54 | 248 | 43 197 |
06.03.2024 | 173.14 | 174.58 | 173.00 | 173.56 | 748 | 129 964 |
05.03.2024 | 175.28 | 175.28 | 172.44 | 172.74 | 607 | 105 902 |
04.03.2024 | 176.44 | 177.00 | 176.30 | 176.42 | 497 | 87 738 |
01.03.2024 | 174.88 | 175.00 | 173.98 | 175.00 | 1 930 | 336 480 |
29.02.2024 | 172.36 | 174.08 | 171.84 | 174.02 | 510 | 88 012 |
28.02.2024 | 173.20 | 173.20 | 172.00 | 172.38 | 615 | 106 282 |
27.02.2024 | 173.28 | 173.68 | 173.00 | 173.00 | 480 | 83 161 |
Biznesradar bez reklam? Sprawdź BR Plus