Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
77.75+3.53(+4.76%)BETA ETF NASDAQ-100 2x SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 77.46 | 79.39 | 76.89 | 77.75 | 21 249 | 1 658 115 |
| 16.07.2026 | 73.00 | 74.80 | 72.93 | 74.22 | 15 591 | 1 148 950 |
| 15.07.2026 | 70.93 | 73.49 | 70.79 | 73.31 | 19 838 | 1 421 959 |
| 14.07.2026 | 73.34 | 73.51 | 71.64 | 72.43 | 13 639 | 988 354 |
| 13.07.2026 | 73.01 | 73.50 | 72.27 | 72.60 | 17 516 | 1 274 565 |
| 10.07.2026 | 72.01 | 72.61 | 71.32 | 72.27 | 10 722 | 768 733 |
| 09.07.2026 | 72.99 | 73.40 | 71.61 | 72.29 | 21 879 | 1 581 754 |
| 08.07.2026 | 74.64 | 76.34 | 74.00 | 75.02 | 22 263 | 1 677 873 |
| 07.07.2026 | 72.60 | 75.00 | 72.53 | 74.65 | 19 080 | 1 396 464 |
| 06.07.2026 | 71.95 | 72.10 | 71.11 | 71.17 | 3 180 | 228 230 |
| 03.07.2026 | 72.18 | 72.25 | 71.72 | 71.90 | 17 413 | 1 251 449 |
| 02.07.2026 | 71.68 | 72.15 | 70.21 | 72.09 | 8 947 | 636 639 |
| 01.07.2026 | 69.72 | 70.99 | 69.50 | 70.54 | 22 961 | 1 615 588 |
| 30.06.2026 | 70.99 | 71.49 | 69.42 | 69.96 | 23 282 | 1 631 633 |
| 29.06.2026 | 73.25 | 74.70 | 72.39 | 72.91 | 8 027 | 589 611 |
| 26.06.2026 | 74.16 | 75.35 | 73.18 | 73.63 | 23 367 | 1 735 726 |
| 25.06.2026 | 71.00 | 74.68 | 70.29 | 73.22 | 23 547 | 1 705 069 |
| 24.06.2026 | 72.30 | 73.78 | 72.03 | 72.09 | 14 512 | 1 053 927 |
| 23.06.2026 | 71.43 | 73.25 | 71.18 | 72.21 | 27 024 | 1 941 266 |
| 22.06.2026 | 67.54 | 68.22 | 66.50 | 68.04 | 12 356 | 831 917 |
| 19.06.2026 | 68.40 | 68.65 | 67.85 | 68.03 | 6 291 | 428 678 |
| 18.06.2026 | 69.09 | 69.40 | 68.10 | 68.33 | 19 652 | 1 351 770 |
| 17.06.2026 | 68.70 | 69.80 | 68.60 | 69.52 | 65 562 | 4 525 401 |
| 16.06.2026 | 67.67 | 68.60 | 67.00 | 68.60 | 28 994 | 1 957 491 |
| 15.06.2026 | 68.92 | 69.21 | 67.65 | 67.85 | 52 534 | 3 594 921 |
| 12.06.2026 | 73.60 | 73.80 | 72.01 | 72.02 | 27 397 | 2 001 282 |
| 11.06.2026 | 75.72 | 76.63 | 74.64 | 76.63 | 25 364 | 1 920 434 |
| 10.06.2026 | 75.15 | 76.70 | 73.85 | 75.18 | 38 834 | 2 928 473 |
| 09.06.2026 | 71.93 | 74.49 | 71.01 | 73.83 | 11 993 | 870 151 |
| 08.06.2026 | 74.34 | 74.50 | 71.97 | 71.97 | 23 015 | 1 688 872 |
| 05.06.2026 | 70.21 | 71.80 | 69.41 | 71.46 | 20 957 | 1 479 647 |
| 03.06.2026 | 67.47 | 68.31 | 66.90 | 67.49 | 12 458 | 838 377 |
| 02.06.2026 | 68.29 | 68.56 | 67.67 | 67.67 | 10 470 | 712 522 |
| 01.06.2026 | 67.98 | 69.27 | 67.80 | 68.50 | 15 779 | 1 079 596 |
| 29.05.2026 | 69.16 | 69.37 | 68.19 | 68.98 | 19 438 | 1 340 896 |
| 28.05.2026 | 71.17 | 71.41 | 69.76 | 69.76 | 9 837 | 695 037 |
| 27.05.2026 | 70.31 | 71.34 | 69.00 | 71.09 | 26 974 | 1 893 595 |
| 26.05.2026 | 71.83 | 72.02 | 70.06 | 70.59 | 27 037 | 1 920 324 |
| 25.05.2026 | 70.66 | 71.14 | 70.66 | 71.10 | 45 243 | 3 204 075 |
| 22.05.2026 | 72.84 | 73.51 | 72.29 | 72.50 | 18 266 | 1 330 613 |
| 21.05.2026 | 74.40 | 74.85 | 73.29 | 74.60 | 19 664 | 1 453 594 |
| 20.05.2026 | 75.51 | 75.56 | 74.30 | 74.52 | 28 409 | 2 128 403 |
| 19.05.2026 | 75.38 | 77.19 | 75.00 | 76.50 | 68 038 | 5 163 061 |
| 18.05.2026 | 75.00 | 75.60 | 73.59 | 75.26 | 39 591 | 2 941 517 |
| 15.05.2026 | 73.52 | 75.00 | 73.08 | 74.10 | 12 509 | 925 023 |
| 14.05.2026 | 72.50 | 73.14 | 71.71 | 71.95 | 14 638 | 1 061 797 |
| 13.05.2026 | 73.93 | 75.21 | 73.12 | 73.81 | 13 573 | 1 002 018 |
| 12.05.2026 | 74.64 | 75.60 | 74.10 | 75.60 | 44 396 | 3 314 123 |
| 11.05.2026 | 73.98 | 74.38 | 73.29 | 73.70 | 17 867 | 1 319 528 |
| 08.05.2026 | 76.64 | 76.66 | 74.59 | 74.59 | 21 452 | 1 624 342 |
Biznesradar bez reklam? Sprawdź BR Plus
