Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
280.95-8.70(-3.00%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 284.40 | 285.60 | 280.55 | 280.95 | 6 056 | 1 712 828 |
| 03.06.2026 | 289.85 | 290.75 | 287.90 | 289.65 | 3 002 | 870 334 |
| 02.06.2026 | 288.25 | 289.35 | 287.00 | 289.35 | 1 905 | 549 169 |
| 01.06.2026 | 287.95 | 288.75 | 286.00 | 287.45 | 4 724 | 1 358 746 |
| 29.05.2026 | 286.40 | 288.00 | 285.05 | 286.00 | 2 586 | 740 392 |
| 28.05.2026 | 282.55 | 284.70 | 281.35 | 283.70 | 4 786 | 1 351 315 |
| 27.05.2026 | 284.00 | 286.25 | 281.50 | 281.50 | 1 701 | 484 068 |
| 26.05.2026 | 281.10 | 283.90 | 280.15 | 283.90 | 1 385 | 389 961 |
| 25.05.2026 | 282.75 | 283.00 | 282.00 | 282.55 | 4 295 | 1 213 822 |
| 22.05.2026 | 278.75 | 280.00 | 277.40 | 279.10 | 2 566 | 714 947 |
| 21.05.2026 | 276.10 | 277.85 | 274.60 | 275.50 | 1 842 | 508 527 |
| 20.05.2026 | 272.80 | 275.75 | 272.80 | 274.60 | 1 649 | 451 661 |
| 19.05.2026 | 273.35 | 274.35 | 269.75 | 270.55 | 1 988 | 541 121 |
| 18.05.2026 | 274.30 | 277.00 | 272.30 | 273.75 | 2 121 | 582 044 |
| 15.05.2026 | 276.95 | 277.45 | 273.75 | 275.00 | 2 771 | 763 613 |
| 14.05.2026 | 278.90 | 279.80 | 277.00 | 279.70 | 2 808 | 781 651 |
| 13.05.2026 | 275.35 | 277.30 | 274.00 | 276.25 | 2 953 | 815 640 |
| 12.05.2026 | 274.95 | 275.60 | 272.30 | 272.90 | 3 954 | 1 084 760 |
| 11.05.2026 | 276.10 | 276.70 | 275.00 | 275.75 | 6 729 | 1 857 441 |
| 08.05.2026 | 271.45 | 274.65 | 271.05 | 274.30 | 3 727 | 1 016 488 |
| 07.05.2026 | 270.30 | 272.15 | 270.00 | 272.00 | 2 554 | 691 464 |
| 06.05.2026 | 267.15 | 269.80 | 266.30 | 268.90 | 4 525 | 1 212 347 |
| 05.05.2026 | 263.05 | 265.05 | 262.30 | 265.05 | 1 996 | 526 009 |
| 04.05.2026 | 263.10 | 263.55 | 260.25 | 263.15 | 2 802 | 735 681 |
| 30.04.2026 | 257.35 | 259.60 | 256.00 | 257.65 | 2 802 | 722 119 |
| 29.04.2026 | 256.55 | 257.35 | 255.50 | 257.30 | 957 | 245 604 |
| 28.04.2026 | 257.55 | 257.80 | 254.45 | 255.15 | 2 168 | 554 480 |
| 27.04.2026 | 258.65 | 259.15 | 257.20 | 257.80 | 1 741 | 449 967 |
| 24.04.2026 | 255.55 | 258.00 | 254.90 | 257.00 | 5 834 | 1 492 276 |
| 23.04.2026 | 254.45 | 255.15 | 253.20 | 254.85 | 1 398 | 355 592 |
| 22.04.2026 | 252.95 | 254.30 | 252.00 | 253.95 | 1 317 | 332 959 |
| 21.04.2026 | 252.05 | 253.45 | 251.40 | 251.65 | 5 457 | 1 379 703 |
| 20.04.2026 | 251.40 | 252.40 | 250.30 | 250.80 | 4 203 | 1 056 580 |
| 17.04.2026 | 248.60 | 252.60 | 248.60 | 252.60 | 6 016 | 1 506 959 |
| 16.04.2026 | 248.55 | 249.30 | 247.25 | 247.70 | 2 840 | 706 152 |
| 15.04.2026 | 244.75 | 246.40 | 243.80 | 246.40 | 5 180 | 1 267 593 |
| 14.04.2026 | 241.30 | 243.10 | 240.75 | 243.10 | 2 862 | 691 374 |
| 13.04.2026 | 236.70 | 238.55 | 235.80 | 237.80 | 2 630 | 622 539 |
| 10.04.2026 | 237.85 | 238.85 | 236.95 | 238.20 | 1 890 | 449 248 |
| 09.04.2026 | 235.90 | 236.35 | 234.65 | 235.95 | 1 651 | 388 732 |
| 08.04.2026 | 237.05 | 238.00 | 235.50 | 235.50 | 4 791 | 1 135 826 |
| 07.04.2026 | 228.65 | 230.30 | 226.00 | 226.40 | 1 593 | 364 115 |
| 02.04.2026 | 224.25 | 227.80 | 223.00 | 227.60 | 1 510 | 339 092 |
| 01.04.2026 | 227.60 | 228.10 | 226.05 | 228.00 | 8 133 | 1 846 209 |
| 31.03.2026 | 219.55 | 222.10 | 218.85 | 220.90 | 1 589 | 349 557 |
| 30.03.2026 | 220.30 | 221.70 | 219.20 | 220.40 | 1 883 | 415 151 |
| 27.03.2026 | 225.20 | 225.20 | 221.30 | 222.00 | 2 441 | 543 890 |
| 26.03.2026 | 229.30 | 229.40 | 226.95 | 227.55 | 969 | 221 122 |
| 25.03.2026 | 231.05 | 231.70 | 229.50 | 230.30 | 760 | 175 487 |
| 24.03.2026 | 231.30 | 231.35 | 228.20 | 230.15 | 838 | 192 561 |
Biznesradar bez reklam? Sprawdź BR Plus
