Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
277.35-0.60(-0.22%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.06.2026 | 276.65 | 278.00 | 274.15 | 277.35 | 1 897 | 524 059 |
| 25.06.2026 | 282.80 | 283.75 | 275.00 | 277.95 | 2 446 | 684 827 |
| 24.06.2026 | 279.85 | 280.40 | 277.25 | 280.25 | 1 571 | 439 219 |
| 23.06.2026 | 281.25 | 281.90 | 277.95 | 280.20 | 2 010 | 563 161 |
| 22.06.2026 | 288.65 | 289.95 | 286.90 | 286.90 | 1 622 | 467 338 |
| 19.06.2026 | 286.75 | 287.70 | 285.75 | 287.00 | 1 091 | 312 996 |
| 18.06.2026 | 285.20 | 287.25 | 284.10 | 286.15 | 3 289 | 938 239 |
| 17.06.2026 | 286.30 | 286.50 | 283.50 | 283.75 | 1 927 | 549 835 |
| 16.06.2026 | 288.80 | 290.00 | 286.35 | 286.80 | 2 738 | 789 040 |
| 15.06.2026 | 286.25 | 288.65 | 285.35 | 288.60 | 2 932 | 840 262 |
| 12.06.2026 | 277.40 | 280.60 | 276.25 | 279.70 | 6 304 | 1 756 522 |
| 11.06.2026 | 272.10 | 274.10 | 270.15 | 270.15 | 2 240 | 609 701 |
| 10.06.2026 | 273.00 | 275.85 | 270.25 | 273.55 | 6 711 | 1 829 605 |
| 09.06.2026 | 280.25 | 281.65 | 274.75 | 275.85 | 2 208 | 616 750 |
| 08.06.2026 | 274.75 | 280.00 | 273.95 | 280.00 | 6 575 | 1 818 000 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
