Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNDXPL
270.25-6.95(-2.51%)BETA ETF NASDAQ-100
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 270.85 | 271.75 | 267.30 | 270.25 | 5 467 | 1 475 871 |
| 16.07.2026 | 279.00 | 279.10 | 275.35 | 277.20 | 2 598 | 720 511 |
| 15.07.2026 | 281.95 | 282.85 | 277.95 | 278.10 | 2 098 | 589 616 |
| 14.07.2026 | 278.30 | 281.20 | 277.50 | 279.40 | 1 287 | 359 605 |
| 13.07.2026 | 278.85 | 280.15 | 277.65 | 279.60 | 1 485 | 414 619 |
| 10.07.2026 | 280.55 | 281.65 | 279.00 | 280.40 | 1 474 | 413 048 |
| 09.07.2026 | 278.55 | 281.00 | 277.60 | 280.05 | 1 831 | 511 240 |
| 08.07.2026 | 275.45 | 276.40 | 271.20 | 274.45 | 3 303 | 903 922 |
| 07.07.2026 | 279.40 | 279.60 | 274.80 | 275.00 | 2 729 | 758 103 |
| 06.07.2026 | 280.60 | 282.40 | 279.50 | 282.35 | 1 861 | 522 565 |
| 03.07.2026 | 279.65 | 281.35 | 279.65 | 281.05 | 2 023 | 567 892 |
| 02.07.2026 | 281.25 | 284.65 | 279.05 | 280.40 | 1 333 | 375 842 |
| 01.07.2026 | 285.60 | 285.85 | 282.70 | 284.20 | 2 738 | 779 384 |
| 30.06.2026 | 282.45 | 286.00 | 281.50 | 285.35 | 1 661 | 470 122 |
| 29.06.2026 | 278.00 | 279.70 | 275.00 | 278.95 | 1 509 | 419 563 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
