Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1972.60+4.20(+0.21%)BETA ETF NASDAQ-100 3
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 1969.20 | 1991.80 | 1950.40 | 1972.60 | 643 | 1 270 372 |
| 07.10.2026 | 2013.00 | 2016.00 | 1953.60 | 1968.40 | 1 461 | 2 903 729 |
| 06.10.2026 | 1991.80 | 2033.00 | 1987.60 | 2032.50 | 679 | 1 365 533 |
| 05.10.2026 | 1931.00 | 1974.20 | 1921.00 | 1970.60 | 460 | 893 570 |
| 02.10.2026 | 1901.60 | 1978.00 | 1900.60 | 1960.80 | 1 551 | 3 008 008 |
| 01.10.2026 | 1932.40 | 1932.80 | 1848.00 | 1854.60 | 882 | 1 661 111 |
| 30.09.2026 | 1858.20 | 1902.00 | 1803.20 | 1896.40 | 791 | 1 479 549 |
| 29.09.2026 | 1840.60 | 1872.00 | 1838.80 | 1869.00 | 884 | 1 640 412 |
| 28.09.2026 | 1859.20 | 1882.20 | 1813.00 | 1816.20 | 1 327 | 2 458 395 |
| 25.09.2026 | 1899.60 | 1924.00 | 1869.60 | 1898.00 | 1 571 | 2 989 376 |
| 24.09.2026 | 1842.00 | 1857.80 | 1810.00 | 1843.40 | 1 254 | 2 298 072 |
| 23.09.2026 | 1936.20 | 1938.00 | 1864.40 | 1874.80 | 1 059 | 2 014 748 |
| 22.09.2026 | 1881.00 | 1922.60 | 1863.80 | 1910.00 | 2 808 | 5 298 472 |
| 21.09.2026 | 1780.60 | 1845.20 | 1775.60 | 1845.20 | 1 443 | 2 607 485 |
| 18.09.2026 | 1745.60 | 1752.80 | 1709.00 | 1712.00 | 745 | 1 297 814 |
| 17.09.2026 | 1675.20 | 1716.60 | 1674.60 | 1710.00 | 1 080 | 1 840 257 |
| 16.09.2026 | 1631.20 | 1675.00 | 1631.20 | 1675.00 | 495 | 822 901 |
| 15.09.2026 | 1649.20 | 1664.20 | 1625.60 | 1631.20 | 503 | 829 300 |
| 14.09.2026 | 1631.80 | 1650.00 | 1603.00 | 1639.20 | 1 431 | 2 322 049 |
| 11.09.2026 | 1681.80 | 1724.80 | 1676.80 | 1701.80 | 710 | 1 209 195 |
| 10.09.2026 | 1720.00 | 1720.00 | 1646.40 | 1679.80 | 822 | 1 370 426 |
| 09.09.2026 | 1738.40 | 1743.60 | 1697.20 | 1726.40 | 760 | 1 317 454 |
| 08.09.2026 | 1747.60 | 1755.00 | 1718.20 | 1733.40 | 349 | 604 870 |
| 07.09.2026 | 1752.20 | 1753.40 | 1729.60 | 1743.80 | 141 | 246 266 |
| 04.09.2026 | 1739.00 | 1760.00 | 1727.80 | 1734.00 | 1 036 | 1 806 942 |
| 03.09.2026 | 1674.20 | 1703.60 | 1657.00 | 1703.60 | 667 | 1 123 745 |
| 02.09.2026 | 1660.60 | 1678.00 | 1631.00 | 1662.20 | 1 583 | 2 617 974 |
| 01.09.2026 | 1735.60 | 1740.00 | 1649.80 | 1683.00 | 846 | 1 418 381 |
| 31.08.2026 | 1729.00 | 1735.20 | 1705.00 | 1722.60 | 392 | 674 628 |
| 28.08.2026 | 1750.00 | 1780.00 | 1730.00 | 1780.00 | 524 | 918 997 |
| 27.08.2026 | 1728.20 | 1759.40 | 1718.20 | 1751.40 | 1 100 | 1 915 902 |
| 26.08.2026 | 1688.20 | 1697.40 | 1665.60 | 1688.40 | 347 | 582 549 |
| 25.08.2026 | 1689.80 | 1715.40 | 1673.80 | 1682.80 | 1 035 | 1 756 555 |
| 24.08.2026 | 1672.40 | 1685.80 | 1631.80 | 1655.00 | 1 003 | 1 658 275 |
| 21.08.2026 | 1709.80 | 1734.40 | 1681.20 | 1698.00 | 489 | 836 479 |
| 20.08.2026 | 1753.40 | 1760.00 | 1688.00 | 1721.00 | 610 | 1 047 981 |
| 19.08.2026 | 1738.20 | 1777.60 | 1711.00 | 1739.00 | 1 695 | 2 963 697 |
| 18.08.2026 | 1803.60 | 1805.80 | 1738.80 | 1738.80 | 1 636 | 2 908 333 |
| 17.08.2026 | 1881.60 | 1884.00 | 1855.00 | 1866.00 | 375 | 701 185 |
| 14.08.2026 | 1856.00 | 1875.40 | 1844.60 | 1846.80 | 919 | 1 706 777 |
| 13.08.2026 | 1799.80 | 1873.60 | 1794.40 | 1861.80 | 838 | 1 541 999 |
| 12.08.2026 | 1777.20 | 1821.80 | 1774.80 | 1809.80 | 1 254 | 2 243 359 |
| 11.08.2026 | 1784.80 | 1803.00 | 1764.60 | 1790.00 | 443 | 790 529 |
| 10.08.2026 | 1807.00 | 1822.40 | 1778.00 | 1793.20 | 1 472 | 2 662 164 |
| 07.08.2026 | 1746.00 | 1795.80 | 1742.80 | 1771.80 | 1 276 | 2 259 531 |
| 06.08.2026 | 1743.20 | 1764.60 | 1698.60 | 1761.00 | 1 584 | 2 763 093 |
| 05.08.2026 | 1817.00 | 1829.00 | 1785.20 | 1800.00 | 1 840 | 3 318 061 |
| 04.08.2026 | 1670.60 | 1751.60 | 1661.20 | 1751.60 | 2 179 | 3 693 183 |
| 03.08.2026 | 1595.00 | 1621.60 | 1551.00 | 1621.60 | 1 149 | 1 832 598 |
| 31.07.2026 | 1570.40 | 1608.80 | 1517.00 | 1546.80 | 3 410 | 5 380 061 |
Biznesradar bez reklam? Sprawdź BR Plus
