Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
280.25+0.55(+0.20%)BETA ETF NASDAQ-100
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 277.75 | 280.30 | 275.75 | 280.25 | 3 234 | 897 835 |
| 19.10.2026 | 279.10 | 279.70 | 277.60 | 279.70 | 2 192 | 610 478 |
| 16.10.2026 | 282.95 | 283.20 | 279.35 | 279.60 | 3 036 | 856 094 |
| 15.10.2026 | 279.30 | 280.75 | 277.25 | 280.75 | 6 965 | 1 945 978 |
| 14.10.2026 | 289.00 | 289.45 | 285.40 | 286.00 | 1 938 | 557 672 |
| 13.10.2026 | 287.35 | 288.95 | 286.50 | 288.00 | 1 882 | 541 314 |
| 12.10.2026 | 292.30 | 292.65 | 288.80 | 290.00 | 2 883 | 839 606 |
| 09.10.2026 | 292.65 | 293.00 | 290.05 | 291.05 | 1 595 | 466 028 |
| 08.10.2026 | 292.70 | 293.95 | 291.30 | 293.20 | 2 362 | 691 024 |
| 07.10.2026 | 295.05 | 295.10 | 291.65 | 292.85 | 3 533 | 1 037 694 |
| 06.10.2026 | 293.95 | 295.70 | 293.10 | 295.45 | 4 138 | 1 219 160 |
| 05.10.2026 | 290.90 | 292.70 | 289.90 | 292.40 | 3 625 | 1 054 531 |
| 02.10.2026 | 289.40 | 292.60 | 288.60 | 292.20 | 2 894 | 842 206 |
| 01.10.2026 | 290.60 | 290.70 | 286.00 | 286.65 | 1 513 | 436 873 |
| 30.09.2026 | 286.75 | 289.20 | 285.60 | 288.75 | 2 066 | 593 241 |
| 29.09.2026 | 286.05 | 287.50 | 285.60 | 286.95 | 1 493 | 427 717 |
| 28.09.2026 | 286.70 | 287.85 | 284.05 | 284.05 | 1 184 | 338 962 |
| 25.09.2026 | 288.35 | 289.90 | 287.15 | 288.75 | 3 372 | 975 087 |
| 24.09.2026 | 285.85 | 286.75 | 284.15 | 286.50 | 3 646 | 1 041 408 |
| 23.09.2026 | 289.65 | 290.40 | 286.75 | 287.45 | 2 351 | 679 950 |
| 22.09.2026 | 287.05 | 289.85 | 286.15 | 289.25 | 4 873 | 1 405 095 |
| 21.09.2026 | 281.40 | 285.60 | 281.10 | 285.60 | 2 841 | 804 662 |
| 18.09.2026 | 279.00 | 279.85 | 277.60 | 278.05 | 2 214 | 618 002 |
| 17.09.2026 | 274.95 | 277.95 | 274.95 | 277.80 | 2 345 | 648 146 |
| 16.09.2026 | 273.55 | 275.45 | 273.55 | 275.20 | 804 | 220 779 |
| 15.09.2026 | 274.50 | 275.00 | 272.80 | 273.65 | 1 165 | 319 415 |
| 14.09.2026 | 273.45 | 274.55 | 271.95 | 273.95 | 2 831 | 772 796 |
| 11.09.2026 | 276.30 | 278.30 | 275.25 | 276.35 | 1 062 | 293 267 |
| 10.09.2026 | 278.05 | 278.15 | 273.50 | 276.00 | 2 241 | 618 405 |
| 09.09.2026 | 279.25 | 279.35 | 276.60 | 278.15 | 1 733 | 481 085 |
| 08.09.2026 | 279.35 | 279.70 | 277.25 | 278.20 | 1 070 | 297 880 |
| 07.09.2026 | 279.95 | 279.95 | 278.40 | 278.75 | 719 | 200 770 |
| 04.09.2026 | 279.15 | 279.80 | 277.95 | 278.40 | 2 831 | 789 431 |
| 03.09.2026 | 275.50 | 276.50 | 273.90 | 275.45 | 1 454 | 400 061 |
| 02.09.2026 | 274.50 | 275.40 | 272.80 | 274.55 | 1 594 | 436 290 |
| 01.09.2026 | 278.70 | 278.75 | 273.25 | 275.70 | 3 000 | 827 523 |
| 31.08.2026 | 278.30 | 278.35 | 276.35 | 277.75 | 1 555 | 431 234 |
| 28.08.2026 | 279.40 | 280.15 | 278.00 | 280.15 | 2 267 | 633 227 |
| 27.08.2026 | 278.10 | 279.50 | 277.40 | 278.40 | 2 862 | 796 740 |
| 26.08.2026 | 274.90 | 276.30 | 274.15 | 275.50 | 814 | 223 851 |
| 25.08.2026 | 275.20 | 277.05 | 274.55 | 275.25 | 2 281 | 629 316 |
| 24.08.2026 | 274.65 | 275.55 | 272.20 | 273.90 | 2 327 | 638 172 |
| 21.08.2026 | 276.95 | 278.20 | 275.30 | 275.35 | 1 763 | 488 032 |
| 20.08.2026 | 279.35 | 279.50 | 275.15 | 277.40 | 3 835 | 1 060 593 |
| 19.08.2026 | 278.20 | 279.90 | 276.40 | 278.25 | 1 444 | 401 890 |
| 18.08.2026 | 281.70 | 281.70 | 278.25 | 278.25 | 1 485 | 415 459 |
| 17.08.2026 | 285.70 | 285.75 | 283.70 | 284.90 | 3 492 | 995 097 |
| 14.08.2026 | 284.40 | 285.00 | 283.55 | 284.05 | 1 583 | 450 165 |
| 13.08.2026 | 281.25 | 284.70 | 280.40 | 284.05 | 2 021 | 569 954 |
| 12.08.2026 | 280.20 | 282.45 | 279.35 | 281.50 | 1 836 | 515 458 |
Biznesradar bez reklam? Sprawdź BR Plus
