Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1078.60-14.00(-1.28%)BETA ETF NASDAQ-100 3x
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.03.2026 | 1011.80 | 1125.60 | 1005.00 | 1092.60 | 4 869 | 5 128 726 |
| 20.03.2026 | 1108.00 | 1110.00 | 1062.00 | 1069.80 | 2 531 | 2 737 333 |
| 19.03.2026 | 1101.80 | 1114.00 | 1070.00 | 1083.20 | 1 758 | 1 929 055 |
| 18.03.2026 | 1179.40 | 1183.00 | 1137.40 | 1145.80 | 1 059 | 1 232 189 |
| 17.03.2026 | 1134.80 | 1170.00 | 1128.80 | 1155.80 | 950 | 1 099 432 |
| 16.03.2026 | 1128.60 | 1154.60 | 1121.20 | 1153.80 | 1 215 | 1 383 863 |
| 13.03.2026 | 1143.80 | 1173.20 | 1109.40 | 1114.80 | 1 961 | 2 224 202 |
| 12.03.2026 | 1179.40 | 1182.00 | 1134.00 | 1146.40 | 611 | 702 834 |
| 11.03.2026 | 1191.00 | 1210.60 | 1176.20 | 1183.00 | 4 545 | 5 410 249 |
| 10.03.2026 | 1202.80 | 1213.40 | 1177.00 | 1210.00 | 1 881 | 2 265 185 |
| 09.03.2026 | 1086.20 | 1138.00 | 1082.80 | 1138.00 | 6 585 | 7 235 321 |
| 06.03.2026 | 1201.00 | 1204.60 | 1136.20 | 1166.40 | 530 | 614 251 |
| 05.03.2026 | 1190.20 | 1215.20 | 1181.00 | 1197.00 | 591 | 709 599 |
| 04.03.2026 | 1139.80 | 1209.00 | 1135.60 | 1206.80 | 1 799 | 2 108 685 |
| 03.03.2026 | 1146.40 | 1147.20 | 1098.00 | 1109.20 | 2 393 | 2 674 824 |
| 02.03.2026 | 1124.20 | 1181.40 | 1117.00 | 1179.20 | 5 271 | 5 970 841 |
| 27.02.2026 | 1202.00 | 1202.60 | 1162.40 | 1188.00 | 2 910 | 3 413 820 |
| 26.02.2026 | 1240.00 | 1244.80 | 1177.60 | 1193.00 | 959 | 1 158 440 |
| 25.02.2026 | 1197.00 | 1239.20 | 1195.00 | 1232.00 | 2 596 | 3 145 485 |
| 24.02.2026 | 1159.20 | 1191.60 | 1150.00 | 1186.20 | 351 | 411 119 |
| 23.02.2026 | 1175.40 | 1191.20 | 1152.60 | 1152.60 | 2 099 | 2 473 023 |
| 20.02.2026 | 1178.80 | 1206.40 | 1146.40 | 1206.40 | 3 335 | 3 868 474 |
| 19.02.2026 | 1195.40 | 1198.20 | 1160.00 | 1178.40 | 3 804 | 4 457 231 |
| 18.02.2026 | 1169.20 | 1204.00 | 1159.40 | 1204.00 | 2 685 | 3 148 258 |
| 17.02.2026 | 1146.20 | 1164.00 | 1111.80 | 1142.60 | 3 786 | 4 321 103 |
| 16.02.2026 | 1172.20 | 1180.40 | 1145.00 | 1147.20 | 372 | 435 400 |
| 13.02.2026 | 1159.80 | 1179.60 | 1134.80 | 1165.20 | 1 024 | 1 182 838 |
| 12.02.2026 | 1241.80 | 1250.00 | 1195.00 | 1195.00 | 523 | 643 560 |
| 11.02.2026 | 1228.20 | 1257.00 | 1202.00 | 1225.40 | 1 759 | 2 193 325 |
| 10.02.2026 | 1237.80 | 1257.20 | 1228.20 | 1246.60 | 987 | 1 230 807 |
| 09.02.2026 | 1221.40 | 1235.00 | 1189.60 | 1235.00 | 879 | 1 065 975 |
| 06.02.2026 | 1127.00 | 1190.20 | 1127.00 | 1180.40 | 1 578 | 1 834 369 |
| 05.02.2026 | 1206.20 | 1212.80 | 1130.80 | 1143.40 | 6 642 | 7 844 665 |
| 04.02.2026 | 1273.60 | 1274.00 | 1214.00 | 1235.00 | 12 614 | 15 612 896 |
| 03.02.2026 | 1349.60 | 1353.60 | 1268.80 | 1277.60 | 2 210 | 2 891 816 |
| 02.02.2026 | 1246.20 | 1331.40 | 1244.00 | 1324.80 | 2 930 | 3 773 506 |
| 30.01.2026 | 1303.00 | 1333.00 | 1297.40 | 1328.40 | 679 | 895 528 |
| 29.01.2026 | 1385.80 | 1389.60 | 1279.40 | 1279.40 | 1 991 | 2 698 629 |
| 28.01.2026 | 1396.00 | 1400.00 | 1380.00 | 1381.00 | 2 082 | 2 893 528 |
| 27.01.2026 | 1346.20 | 1359.80 | 1333.40 | 1359.80 | 1 377 | 1 860 718 |
| 26.01.2026 | 1303.60 | 1329.00 | 1289.20 | 1328.60 | 895 | 1 168 683 |
| 23.01.2026 | 1304.20 | 1322.80 | 1281.60 | 1322.80 | 519 | 676 729 |
| 22.01.2026 | 1291.00 | 1311.20 | 1283.40 | 1291.00 | 2 160 | 2 807 141 |
| 21.01.2026 | 1238.20 | 1274.00 | 1210.80 | 1273.00 | 5 201 | 6 422 635 |
| 20.01.2026 | 1247.00 | 1270.00 | 1222.00 | 1269.40 | 2 202 | 2 752 600 |
| 19.01.2026 | 1261.40 | 1270.40 | 1244.00 | 1258.40 | 4 033 | 5 049 563 |
| 16.01.2026 | 1336.00 | 1339.20 | 1296.00 | 1312.80 | 3 235 | 4 284 890 |
| 15.01.2026 | 1308.20 | 1350.00 | 1308.20 | 1342.20 | 1 617 | 2 134 592 |
| 14.01.2026 | 1342.00 | 1342.00 | 1277.00 | 1284.00 | 1 569 | 2 033 011 |
| 13.01.2026 | 1344.80 | 1363.60 | 1332.80 | 1342.20 | 962 | 1 295 731 |
Biznesradar bez reklam? Sprawdź BR Plus
