Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1864.80+25.80(+1.40%)BETA ETF NASDAQ-100 3x
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.07.2026 | 1830.00 | 1850.00 | 1825.00 | 1839.00 | 377 | 690 433 |
| 02.07.2026 | 1844.40 | 1920.00 | 1820.00 | 1826.40 | 745 | 1 389 717 |
| 01.07.2026 | 1927.80 | 1941.00 | 1879.40 | 1896.00 | 1 129 | 2 159 699 |
| 30.06.2026 | 1886.00 | 1943.00 | 1840.20 | 1925.00 | 1 059 | 2 013 967 |
| 29.06.2026 | 1786.40 | 1826.80 | 1719.60 | 1803.20 | 306 | 546 154 |
| 26.06.2026 | 1750.80 | 1789.80 | 1704.40 | 1772.00 | 1 067 | 1 871 643 |
| 25.06.2026 | 1880.00 | 1905.20 | 1735.00 | 1794.00 | 1 212 | 2 243 643 |
| 24.06.2026 | 1826.00 | 1837.20 | 1770.00 | 1828.60 | 5 022 | 9 148 446 |
| 23.06.2026 | 1871.20 | 1874.20 | 1792.20 | 1837.80 | 4 167 | 7 639 735 |
| 22.06.2026 | 2006.50 | 2043.00 | 1981.60 | 1988.40 | 505 | 1 014 162 |
| 19.06.2026 | 1973.80 | 1994.40 | 1966.20 | 1990.20 | 216 | 427 962 |
| 18.06.2026 | 1945.00 | 1985.00 | 1928.80 | 1984.40 | 870 | 1 700 308 |
| 17.06.2026 | 1970.00 | 1976.20 | 1924.40 | 1929.00 | 449 | 877 866 |
| 16.06.2026 | 2018.50 | 2040.50 | 1974.80 | 1978.20 | 588 | 1 184 922 |
| 15.06.2026 | 1970.60 | 2010.00 | 1959.60 | 2006.00 | 1 553 | 3 078 577 |
| 12.06.2026 | 1794.80 | 1858.80 | 1782.00 | 1853.00 | 1 802 | 3 285 507 |
| 11.06.2026 | 1694.40 | 1738.00 | 1657.00 | 1657.00 | 1 434 | 2 438 787 |
| 10.06.2026 | 1724.00 | 1773.80 | 1657.00 | 1738.00 | 1 397 | 2 386 532 |
| 09.06.2026 | 1860.00 | 1897.20 | 1747.20 | 1753.40 | 814 | 1 499 615 |
| 08.06.2026 | 1756.00 | 1856.00 | 1750.40 | 1850.60 | 1 954 | 3 516 644 |
| 05.06.2026 | 1953.80 | 1984.00 | 1887.20 | 1902.60 | 1 458 | 2 829 915 |
| 03.06.2026 | 2070.00 | 2087.50 | 2033.00 | 2071.50 | 850 | 1 758 409 |
| 02.06.2026 | 2037.00 | 2057.50 | 2020.00 | 2049.00 | 530 | 1 080 497 |
| 01.06.2026 | 2050.50 | 2050.50 | 1990.00 | 2020.50 | 436 | 884 011 |
| 29.05.2026 | 1999.80 | 2036.50 | 1986.00 | 2003.50 | 512 | 1 026 878 |
| 28.05.2026 | 1927.40 | 1967.20 | 1913.40 | 1964.80 | 438 | 846 757 |
| 27.05.2026 | 1957.40 | 2000.00 | 1920.00 | 1938.40 | 1 266 | 2 475 803 |
| 26.05.2026 | 1902.40 | 1958.40 | 1895.00 | 1958.40 | 858 | 1 643 918 |
| 25.05.2026 | 1930.60 | 1936.60 | 1913.60 | 1921.20 | 1 029 | 1 981 793 |
| 22.05.2026 | 1855.40 | 1880.00 | 1831.20 | 1871.00 | 618 | 1 148 018 |
| 21.05.2026 | 1800.60 | 1830.60 | 1777.80 | 1785.80 | 874 | 1 574 503 |
| 20.05.2026 | 1749.00 | 1797.20 | 1746.80 | 1797.20 | 1 055 | 1 870 430 |
| 19.05.2026 | 1746.00 | 1769.00 | 1683.00 | 1690.40 | 621 | 1 065 762 |
| 18.05.2026 | 1766.00 | 1824.20 | 1737.00 | 1756.80 | 675 | 1 192 579 |
| 15.05.2026 | 1828.60 | 1835.00 | 1770.00 | 1807.60 | 1 285 | 2 308 995 |
| 14.05.2026 | 1855.80 | 1879.40 | 1834.00 | 1873.00 | 646 | 1 198 088 |
| 13.05.2026 | 1810.20 | 1833.00 | 1772.80 | 1796.00 | 1 279 | 2 314 473 |
| 12.05.2026 | 1790.20 | 1797.60 | 1747.80 | 1749.40 | 1 528 | 2 710 274 |
| 11.05.2026 | 1805.80 | 1825.20 | 1797.00 | 1820.60 | 1 323 | 2 396 370 |
| 08.05.2026 | 1718.00 | 1781.00 | 1717.20 | 1779.80 | 1 129 | 1 963 029 |
| 07.05.2026 | 1703.00 | 1736.40 | 1695.20 | 1730.40 | 847 | 1 446 852 |
| 06.05.2026 | 1642.80 | 1687.20 | 1633.60 | 1667.80 | 1 092 | 1 806 405 |
| 05.05.2026 | 1568.80 | 1601.80 | 1562.00 | 1600.00 | 863 | 1 365 451 |
| 04.05.2026 | 1561.00 | 1572.80 | 1523.20 | 1567.40 | 1 625 | 2 528 803 |
| 30.04.2026 | 1465.00 | 1505.00 | 1448.00 | 1480.20 | 3 821 | 5 686 232 |
| 29.04.2026 | 1461.20 | 1469.20 | 1442.80 | 1467.00 | 758 | 1 105 407 |
| 28.04.2026 | 1474.00 | 1476.00 | 1422.80 | 1430.60 | 1 828 | 2 656 065 |
| 27.04.2026 | 1486.60 | 1499.00 | 1470.00 | 1478.60 | 970 | 1 440 409 |
| 24.04.2026 | 1435.40 | 1474.00 | 1433.20 | 1462.00 | 812 | 1 177 594 |
| 23.04.2026 | 1422.60 | 1435.40 | 1405.00 | 1435.40 | 1 228 | 1 746 099 |
Biznesradar bez reklam? Sprawdź BR Plus
