Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
76.29-0.72(-0.93%)BETA ETF NASDAQ-100 2 X SHORT
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 75.65 | 77.01 | 75.29 | 77.01 | 17 739 | 1 349 046 |
| 29.10.2026 | 72.50 | 73.19 | 71.71 | 72.15 | 14 930 | 1 085 663 |
| 28.10.2026 | 70.57 | 71.42 | 70.37 | 71.23 | 4 182 | 296 827 |
| 27.10.2026 | 73.28 | 73.48 | 71.17 | 71.17 | 13 069 | 948 313 |
| 26.10.2026 | 74.82 | 74.86 | 72.45 | 72.88 | 21 041 | 1 545 008 |
| 23.10.2026 | 74.20 | 75.00 | 73.73 | 73.90 | 11 941 | 886 651 |
| 22.10.2026 | 72.40 | 73.80 | 72.23 | 73.70 | 9 605 | 700 869 |
| 21.10.2026 | 71.15 | 71.50 | 70.55 | 70.59 | 3 303 | 234 518 |
| 20.10.2026 | 71.92 | 73.00 | 70.80 | 70.90 | 6 356 | 457 157 |
| 19.10.2026 | 71.30 | 71.95 | 71.00 | 71.16 | 7 847 | 562 120 |
| 16.10.2026 | 69.76 | 71.20 | 69.50 | 71.16 | 27 602 | 1 947 488 |
| 15.10.2026 | 71.42 | 72.06 | 70.70 | 70.86 | 24 669 | 1 758 830 |
| 14.10.2026 | 66.81 | 68.40 | 66.79 | 68.30 | 7 822 | 529 442 |
| 13.10.2026 | 67.55 | 67.80 | 66.85 | 67.27 | 11 192 | 752 744 |
| 12.10.2026 | 65.45 | 66.67 | 65.20 | 66.35 | 4 263 | 280 845 |
| 09.10.2026 | 65.12 | 66.18 | 64.70 | 65.68 | 24 075 | 1 569 642 |
| 08.10.2026 | 65.17 | 65.60 | 64.71 | 65.10 | 6 943 | 452 327 |
| 07.10.2026 | 64.16 | 65.54 | 64.16 | 65.18 | 41 039 | 2 666 970 |
| 06.10.2026 | 64.72 | 64.77 | 63.79 | 63.79 | 16 458 | 1 056 697 |
| 05.10.2026 | 65.93 | 66.41 | 65.20 | 65.36 | 3 633 | 239 181 |
| 02.10.2026 | 66.61 | 66.79 | 64.98 | 65.51 | 37 615 | 2 482 652 |
| 01.10.2026 | 66.21 | 68.06 | 66.12 | 68.05 | 9 747 | 651 093 |
| 30.09.2026 | 68.01 | 68.35 | 66.90 | 67.08 | 5 538 | 374 902 |
| 29.09.2026 | 68.30 | 68.30 | 67.48 | 67.56 | 32 127 | 2 181 481 |
| 28.09.2026 | 67.81 | 69.06 | 67.35 | 68.74 | 38 538 | 2 637 020 |
| 25.09.2026 | 66.91 | 67.51 | 66.33 | 67.07 | 9 147 | 611 150 |
| 24.09.2026 | 68.16 | 68.95 | 67.81 | 68.12 | 36 416 | 2 488 331 |
| 23.09.2026 | 66.18 | 67.73 | 66.08 | 67.02 | 18 693 | 1 252 586 |
| 22.09.2026 | 67.53 | 67.97 | 66.50 | 66.58 | 35 135 | 2 358 466 |
| 21.09.2026 | 70.71 | 70.79 | 68.50 | 68.50 | 19 636 | 1 365 612 |
| 18.09.2026 | 71.78 | 72.90 | 71.64 | 72.65 | 3 248 | 234 265 |
| 17.09.2026 | 73.96 | 74.18 | 72.90 | 73.05 | 3 001 | 220 683 |
| 16.09.2026 | 75.00 | 75.00 | 74.05 | 74.06 | 2 999 | 223 331 |
| 15.09.2026 | 74.77 | 75.21 | 74.12 | 75.20 | 6 057 | 452 085 |
| 14.09.2026 | 75.33 | 75.97 | 74.72 | 74.89 | 10 274 | 774 389 |
| 11.09.2026 | 73.78 | 73.91 | 72.70 | 73.17 | 7 017 | 513 355 |
| 10.09.2026 | 72.80 | 74.79 | 72.59 | 73.74 | 5 578 | 413 459 |
| 09.09.2026 | 72.05 | 73.30 | 72.05 | 72.55 | 2 823 | 204 597 |
| 08.09.2026 | 71.81 | 72.80 | 71.68 | 72.56 | 2 092 | 151 111 |
| 07.09.2026 | 71.71 | 72.33 | 71.71 | 71.75 | 1 719 | 123 477 |
| 04.09.2026 | 72.11 | 72.47 | 71.59 | 72.47 | 5 999 | 431 943 |
| 03.09.2026 | 74.01 | 74.29 | 73.05 | 73.66 | 3 363 | 247 756 |
| 02.09.2026 | 74.54 | 75.36 | 73.83 | 74.06 | 11 528 | 860 482 |
| 01.09.2026 | 72.34 | 74.60 | 72.33 | 73.72 | 18 311 | 1 349 578 |
| 31.08.2026 | 72.50 | 73.08 | 72.38 | 72.91 | 11 679 | 851 109 |
| 28.08.2026 | 71.80 | 72.21 | 71.33 | 71.33 | 18 294 | 1 313 058 |
| 27.08.2026 | 72.53 | 72.54 | 71.77 | 72.20 | 19 526 | 1 404 035 |
| 26.08.2026 | 73.76 | 74.25 | 73.32 | 73.73 | 3 011 | 222 416 |
| 25.08.2026 | 73.59 | 74.00 | 72.81 | 73.90 | 11 439 | 834 754 |
| 24.08.2026 | 74.00 | 75.08 | 73.60 | 74.29 | 4 562 | 339 146 |
Biznesradar bez reklam? Sprawdź BR Plus
