Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1524.60+21.80(+1.45%)BETA ETF NASDAQ-100 3
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1555.00 | 1569.40 | 1500.00 | 1502.80 | 3 690 | 5 662 852 |
| 29.10.2026 | 1668.60 | 1689.00 | 1634.40 | 1668.20 | 1 264 | 2 115 031 |
| 28.10.2026 | 1735.00 | 1735.00 | 1700.00 | 1709.80 | 1 925 | 3 305 983 |
| 27.10.2026 | 1625.00 | 1711.40 | 1622.40 | 1711.40 | 1 487 | 2 524 700 |
| 26.10.2026 | 1580.00 | 1660.20 | 1575.00 | 1640.00 | 1 238 | 1 994 379 |
| 23.10.2026 | 1601.40 | 1616.80 | 1566.00 | 1614.40 | 2 133 | 3 410 162 |
| 22.10.2026 | 1660.00 | 1670.40 | 1614.40 | 1617.00 | 1 774 | 2 925 313 |
| 21.10.2026 | 1717.00 | 1729.60 | 1697.60 | 1729.60 | 448 | 769 456 |
| 20.10.2026 | 1679.60 | 1724.20 | 1639.40 | 1717.20 | 3 239 | 5 451 872 |
| 19.10.2026 | 1705.40 | 1718.80 | 1684.20 | 1716.40 | 1 210 | 2 054 636 |
| 16.10.2026 | 1775.80 | 1780.20 | 1708.40 | 1711.20 | 1 143 | 1 993 244 |
| 15.10.2026 | 1702.80 | 1732.40 | 1666.00 | 1732.40 | 2 792 | 4 776 349 |
| 14.10.2026 | 1888.20 | 1900.00 | 1826.60 | 1832.60 | 843 | 1 573 924 |
| 13.10.2026 | 1860.00 | 1890.00 | 1853.80 | 1875.40 | 781 | 1 461 687 |
| 12.10.2026 | 1955.40 | 1964.00 | 1901.00 | 1913.20 | 1 131 | 2 187 076 |
| 09.10.2026 | 1968.80 | 1972.80 | 1927.00 | 1942.60 | 1 118 | 2 182 711 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
