Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ2ST
74.10+2.15(+2.99%)BETA ETF NASDAQ-100 2x SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 77.06 | 77.20 | 75.97 | 76.00 | 42 944 | 3 296 681 |
| 06.05.2026 | 79.45 | 79.62 | 77.62 | 78.17 | 24 395 | 1 921 865 |
| 05.05.2026 | 82.30 | 82.30 | 80.77 | 80.96 | 18 818 | 1 538 858 |
| 04.05.2026 | 82.19 | 83.63 | 81.77 | 82.10 | 20 397 | 1 679 558 |
| 30.04.2026 | 86.03 | 86.60 | 84.36 | 85.09 | 29 055 | 2 490 604 |
| 29.04.2026 | 86.16 | 86.95 | 85.71 | 85.80 | 7 414 | 639 999 |
| 28.04.2026 | 85.84 | 87.50 | 85.61 | 87.50 | 16 730 | 1 450 296 |
| 27.04.2026 | 85.00 | 86.00 | 84.54 | 85.40 | 24 102 | 2 053 383 |
| 24.04.2026 | 87.26 | 87.60 | 85.69 | 86.28 | 13 092 | 1 134 485 |
| 23.04.2026 | 88.25 | 88.81 | 87.34 | 87.44 | 16 149 | 1 422 478 |
| 22.04.2026 | 89.29 | 89.57 | 88.20 | 88.56 | 13 576 | 1 206 982 |
| 21.04.2026 | 89.29 | 90.13 | 88.65 | 90.13 | 29 416 | 2 626 141 |
| 20.04.2026 | 90.00 | 90.66 | 89.30 | 90.36 | 37 883 | 3 402 453 |
| 17.04.2026 | 92.00 | 92.00 | 89.06 | 89.19 | 28 849 | 2 615 477 |
| 16.04.2026 | 91.79 | 93.13 | 91.60 | 92.14 | 63 866 | 5 863 339 |
| 15.04.2026 | 95.42 | 95.81 | 93.93 | 94.04 | 30 926 | 2 947 305 |
| 14.04.2026 | 98.54 | 98.55 | 96.79 | 97.13 | 31 684 | 3 104 329 |
| 13.04.2026 | 101.30 | 102.92 | 100.66 | 100.94 | 15 730 | 1 595 226 |
| 10.04.2026 | 101.58 | 101.84 | 100.30 | 100.30 | 11 214 | 1 130 785 |
| 09.04.2026 | 103.88 | 104.36 | 103.00 | 103.20 | 4 460 | 462 756 |
| 08.04.2026 | 101.80 | 103.40 | 100.84 | 103.40 | 33 780 | 3 435 911 |
| 07.04.2026 | 110.96 | 113.06 | 108.96 | 112.94 | 14 559 | 1 618 230 |
| 02.04.2026 | 114.72 | 116.40 | 110.74 | 111.84 | 20 794 | 2 381 401 |
| 01.04.2026 | 111.42 | 113.40 | 110.64 | 110.64 | 34 486 | 3 850 771 |
| 31.03.2026 | 120.70 | 121.50 | 117.82 | 119.48 | 20 709 | 2 479 999 |
| 30.03.2026 | 120.00 | 121.24 | 118.60 | 120.00 | 6 623 | 794 468 |
| 27.03.2026 | 115.50 | 119.38 | 115.50 | 118.50 | 20 950 | 2 465 122 |
| 26.03.2026 | 111.94 | 113.66 | 111.84 | 113.26 | 8 569 | 968 193 |
| 25.03.2026 | 110.22 | 111.58 | 109.22 | 110.84 | 8 470 | 930 895 |
| 24.03.2026 | 109.68 | 112.78 | 109.54 | 111.78 | 6 588 | 731 322 |
| 23.03.2026 | 115.58 | 116.08 | 107.30 | 110.66 | 33 725 | 3 743 358 |
| 20.03.2026 | 109.18 | 112.36 | 108.92 | 111.64 | 31 196 | 3 452 227 |
| 19.03.2026 | 109.50 | 111.20 | 108.70 | 109.88 | 15 776 | 1 734 457 |
| 18.03.2026 | 103.96 | 107.00 | 103.48 | 106.36 | 7 528 | 788 941 |
| 17.03.2026 | 107.40 | 107.50 | 104.20 | 105.22 | 4 647 | 493 324 |
| 16.03.2026 | 107.96 | 108.36 | 105.66 | 106.20 | 25 488 | 2 740 607 |
| 13.03.2026 | 107.04 | 108.70 | 105.16 | 108.38 | 24 237 | 2 574 784 |
| 12.03.2026 | 104.42 | 107.40 | 104.30 | 106.38 | 10 448 | 1 107 204 |
| 11.03.2026 | 103.30 | 104.48 | 102.12 | 104.40 | 7 483 | 774 365 |
| 10.03.2026 | 102.96 | 104.24 | 102.00 | 102.54 | 12 458 | 1 282 804 |
| 09.03.2026 | 109.64 | 110.00 | 106.46 | 106.58 | 20 338 | 2 194 141 |
| 06.03.2026 | 102.82 | 106.88 | 102.60 | 104.48 | 7 995 | 837 945 |
| 05.03.2026 | 103.52 | 103.92 | 101.80 | 103.20 | 11 187 | 1 153 068 |
| 04.03.2026 | 106.68 | 106.96 | 102.48 | 102.56 | 21 949 | 2 316 657 |
Biznesradar bez reklam? Sprawdź BR Plus
