Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
72.47-1.19(-1.62%)BETA ETF NASDAQ-100 2x SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2026 | 73.00 | 73.67 | 72.32 | 73.28 | 6 615 | 483 828 |
| 20.08.2026 | 71.70 | 73.78 | 71.57 | 72.88 | 18 135 | 1 325 636 |
| 19.08.2026 | 72.22 | 73.00 | 71.22 | 72.02 | 24 891 | 1 794 508 |
| 18.08.2026 | 70.81 | 72.21 | 70.56 | 72.21 | 12 103 | 864 973 |
| 17.08.2026 | 68.76 | 69.48 | 68.63 | 69.20 | 7 463 | 515 687 |
| 14.08.2026 | 69.33 | 69.62 | 68.77 | 69.41 | 7 918 | 548 369 |
| 13.08.2026 | 70.97 | 71.09 | 68.81 | 69.17 | 26 022 | 1 822 035 |
| 12.08.2026 | 71.49 | 71.56 | 70.20 | 70.87 | 18 309 | 1 303 292 |
| 11.08.2026 | 71.42 | 71.75 | 70.67 | 71.34 | 5 787 | 412 122 |
| 10.08.2026 | 70.67 | 71.30 | 70.24 | 71.24 | 19 209 | 1 359 052 |
| 07.08.2026 | 72.46 | 72.46 | 70.97 | 71.45 | 7 850 | 562 832 |
| 06.08.2026 | 72.49 | 73.73 | 71.95 | 72.20 | 37 007 | 2 687 731 |
| 05.08.2026 | 70.35 | 71.20 | 69.85 | 70.75 | 29 695 | 2 097 009 |
| 04.08.2026 | 75.16 | 75.55 | 72.46 | 72.50 | 43 264 | 3 216 635 |
| 03.08.2026 | 77.91 | 79.45 | 76.82 | 76.82 | 20 343 | 1 587 897 |
| 31.07.2026 | 78.60 | 80.78 | 77.40 | 79.70 | 55 683 | 4 387 210 |
| 30.07.2026 | 84.20 | 85.12 | 80.00 | 81.05 | 28 922 | 2 377 665 |
| 29.07.2026 | 82.35 | 84.30 | 81.51 | 83.54 | 23 949 | 2 006 978 |
| 28.07.2026 | 81.91 | 83.70 | 81.56 | 82.47 | 17 443 | 1 442 353 |
| 27.07.2026 | 77.85 | 82.00 | 77.69 | 81.04 | 17 191 | 1 369 029 |
| 24.07.2026 | 78.70 | 80.37 | 78.11 | 79.37 | 10 716 | 852 962 |
| 23.07.2026 | 75.93 | 78.63 | 75.85 | 78.63 | 16 386 | 1 267 369 |
| 22.07.2026 | 75.69 | 76.37 | 74.85 | 75.27 | 8 828 | 669 114 |
| 21.07.2026 | 75.38 | 76.03 | 74.87 | 74.96 | 9 634 | 725 442 |
| 20.07.2026 | 77.37 | 77.37 | 75.35 | 76.84 | 6 492 | 495 523 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
