Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
95.20-0.84(-0.87%)BETA ETF NASDAQ-100 2x SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 100.00 | 100.00 | 95.69 | 96.04 | 33 662 | 3 327 804 |
| 30.01.2026 | 97.05 | 97.62 | 95.52 | 95.81 | 33 002 | 3 192 846 |
| 29.01.2026 | 92.83 | 98.10 | 92.83 | 98.10 | 10 368 | 976 784 |
| 28.01.2026 | 92.46 | 94.10 | 92.20 | 93.36 | 6 324 | 586 290 |
| 27.01.2026 | 95.00 | 95.50 | 94.24 | 94.31 | 7 140 | 676 121 |
| 26.01.2026 | 97.02 | 98.00 | 95.80 | 95.87 | 10 557 | 1 018 778 |
| 23.01.2026 | 97.35 | 98.62 | 96.45 | 96.45 | 26 150 | 2 540 017 |
| 22.01.2026 | 98.15 | 98.73 | 97.02 | 97.80 | 8 437 | 822 118 |
| 21.01.2026 | 101.24 | 102.90 | 99.08 | 99.11 | 17 517 | 1 769 632 |
| 20.01.2026 | 100.88 | 102.40 | 99.74 | 100.10 | 11 537 | 1 170 011 |
| 19.01.2026 | 99.95 | 100.68 | 99.39 | 100.22 | 24 906 | 2 490 063 |
| 16.01.2026 | 96.43 | 98.11 | 96.06 | 97.60 | 7 991 | 775 509 |
| 15.01.2026 | 97.52 | 97.52 | 95.63 | 96.00 | 9 719 | 934 256 |
| 14.01.2026 | 96.25 | 99.00 | 96.06 | 98.92 | 25 290 | 2 465 071 |
| 13.01.2026 | 95.80 | 96.47 | 94.87 | 95.98 | 16 477 | 1 570 694 |
| 12.01.2026 | 97.09 | 97.67 | 95.70 | 95.81 | 5 093 | 495 056 |
| 09.01.2026 | 97.57 | 97.60 | 96.10 | 96.43 | 2 191 | 212 698 |
| 08.01.2026 | 96.95 | 98.20 | 96.48 | 97.57 | 24 842 | 2 405 663 |
| 07.01.2026 | 96.94 | 97.16 | 95.75 | 95.76 | 3 024 | 292 515 |
| 05.01.2026 | 99.10 | 99.10 | 97.50 | 97.55 | 5 528 | 543 507 |
| 02.01.2026 | 97.86 | 99.92 | 96.58 | 99.92 | 2 035 | 198 584 |
| 30.12.2025 | 97.26 | 97.45 | 96.84 | 97.00 | 3 201 | 310 559 |
| 29.12.2025 | 96.51 | 97.57 | 96.51 | 97.13 | 3 593 | 348 256 |
| 23.12.2025 | 97.32 | 98.00 | 97.10 | 97.10 | 4 181 | 407 167 |
| 22.12.2025 | 97.08 | 97.80 | 96.63 | 97.32 | 2 732 | 265 568 |
| 19.12.2025 | 100.24 | 100.50 | 98.38 | 99.00 | 3 528 | 351 195 |
| 18.12.2025 | 102.48 | 102.86 | 99.80 | 99.83 | 12 418 | 1 258 489 |
| 17.12.2025 | 99.60 | 102.12 | 99.00 | 102.12 | 5 917 | 598 295 |
| 16.12.2025 | 101.56 | 101.80 | 99.62 | 100.44 | 7 936 | 798 895 |
| 15.12.2025 | 99.28 | 100.50 | 98.00 | 99.47 | 9 262 | 920 070 |
| 12.12.2025 | 96.09 | 98.99 | 95.75 | 98.99 | 6 784 | 659 658 |
| 11.12.2025 | 97.33 | 98.00 | 95.72 | 97.13 | 5 940 | 574 444 |
| 10.12.2025 | 95.71 | 96.78 | 95.34 | 96.78 | 1 448 | 138 428 |
| 09.12.2025 | 95.90 | 96.77 | 95.55 | 95.93 | 22 269 | 2 146 278 |
| 08.12.2025 | 94.86 | 96.39 | 94.75 | 96.39 | 4 734 | 451 107 |
| 05.12.2025 | 95.61 | 96.43 | 94.60 | 95.26 | 29 272 | 2 784 711 |
| 04.12.2025 | 96.01 | 97.20 | 95.45 | 96.47 | 1 980 | 190 504 |
| 03.12.2025 | 96.19 | 97.91 | 95.92 | 96.80 | 8 314 | 801 651 |
| 02.12.2025 | 98.64 | 98.64 | 96.21 | 96.25 | 6 440 | 626 125 |
| 01.12.2025 | 98.92 | 99.54 | 98.14 | 98.14 | 20 253 | 1 996 884 |
| 28.11.2025 | 98.68 | 98.99 | 98.00 | 98.20 | 3 369 | 331 379 |
| 27.11.2025 | 98.87 | 99.08 | 98.57 | 99.03 | 3 498 | 345 406 |
| 26.11.2025 | 99.92 | 100.60 | 99.00 | 99.31 | 18 301 | 1 825 418 |
| 25.11.2025 | 102.54 | 105.08 | 102.00 | 103.60 | 14 182 | 1 468 270 |
| 24.11.2025 | 106.68 | 107.44 | 103.50 | 103.62 | 15 034 | 1 573 902 |
| 21.11.2025 | 109.32 | 111.30 | 108.18 | 110.26 | 24 855 | 2 723 922 |
| 20.11.2025 | 100.80 | 101.72 | 99.34 | 101.14 | 19 001 | 1 909 419 |
| 19.11.2025 | 105.56 | 105.64 | 102.12 | 103.72 | 13 194 | 1 373 989 |
| 18.11.2025 | 104.02 | 106.90 | 103.32 | 106.90 | 17 956 | 1 876 479 |
| 17.11.2025 | 99.70 | 102.10 | 99.44 | 101.62 | 5 600 | 564 665 |
Biznesradar bez reklam? Sprawdź BR Plus
