Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBNQ3LV
1238.40-30.40(-2.40%)BETA ETF NASDAQ-100 3x
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1285.60 | 1305.80 | 1252.20 | 1268.80 | 1 148 | 1 476 786 |
| 12.12.2025 | 1348.20 | 1351.00 | 1285.80 | 1285.80 | 566 | 752 316 |
| 11.12.2025 | 1326.20 | 1355.60 | 1308.00 | 1326.80 | 890 | 1 180 572 |
| 10.12.2025 | 1358.40 | 1361.00 | 1333.20 | 1333.20 | 184 | 248 298 |
| 09.12.2025 | 1354.00 | 1357.80 | 1335.00 | 1348.60 | 804 | 1 082 418 |
| 08.12.2025 | 1373.40 | 1378.80 | 1347.20 | 1347.20 | 1 012 | 1 379 428 |
| 05.12.2025 | 1358.60 | 1379.80 | 1340.80 | 1363.00 | 1 067 | 1 462 895 |
| 04.12.2025 | 1345.00 | 1358.00 | 1325.00 | 1334.80 | 586 | 787 575 |
| 03.12.2025 | 1351.20 | 1351.20 | 1312.80 | 1338.20 | 1 510 | 2 015 654 |
| 02.12.2025 | 1303.60 | 1346.00 | 1300.00 | 1346.00 | 2 524 | 3 350 289 |
| 01.12.2025 | 1291.00 | 1308.80 | 1278.40 | 1308.80 | 942 | 1 217 435 |
| 28.11.2025 | 1298.40 | 1313.40 | 1294.20 | 1307.00 | 719 | 937 598 |
| 27.11.2025 | 1298.00 | 1298.00 | 1290.60 | 1294.00 | 416 | 538 155 |
| 26.11.2025 | 1277.80 | 1288.40 | 1269.00 | 1287.00 | 1 494 | 1 911 654 |
| 25.11.2025 | 1240.40 | 1246.00 | 1195.40 | 1223.40 | 2 010 | 2 474 484 |
| 24.11.2025 | 1177.80 | 1221.00 | 1161.00 | 1220.20 | 2 557 | 3 034 455 |
| 21.11.2025 | 1125.80 | 1150.00 | 1090.20 | 1110.80 | 4 586 | 5 144 124 |
| 20.11.2025 | 1278.80 | 1303.00 | 1264.00 | 1290.60 | 1 377 | 1 776 204 |
| 19.11.2025 | 1199.20 | 1254.80 | 1195.00 | 1227.00 | 1 260 | 1 534 378 |
| 18.11.2025 | 1225.00 | 1239.40 | 1165.80 | 1165.80 | 1 179 | 1 422 387 |
| 17.11.2025 | 1311.40 | 1317.00 | 1257.20 | 1271.00 | 2 000 | 2 610 157 |
| 14.11.2025 | 1259.20 | 1289.00 | 1205.00 | 1280.00 | 3 087 | 3 837 765 |
| 13.11.2025 | 1369.40 | 1369.60 | 1300.00 | 1300.00 | 1 684 | 2 221 674 |
| 12.11.2025 | 1379.20 | 1389.60 | 1344.80 | 1348.40 | 1 122 | 1 541 390 |
| 10.11.2025 | 1341.40 | 1363.00 | 1334.20 | 1344.00 | 906 | 1 220 558 |
| 07.11.2025 | 1321.40 | 1322.40 | 1241.00 | 1241.60 | 3 183 | 4 105 108 |
| 06.11.2025 | 1368.60 | 1395.60 | 1315.00 | 1318.20 | 862 | 1 175 355 |
| 05.11.2025 | 1341.40 | 1380.00 | 1328.00 | 1379.20 | 1 488 | 2 019 931 |
| 04.11.2025 | 1387.80 | 1408.00 | 1370.00 | 1398.20 | 1 141 | 1 586 127 |
| 03.11.2025 | 1434.00 | 1467.80 | 1430.00 | 1441.60 | 714 | 1 038 586 |
| 31.10.2025 | 1458.80 | 1470.00 | 1436.40 | 1436.40 | 1 118 | 1 622 643 |
| 30.10.2025 | 1472.00 | 1474.00 | 1418.40 | 1423.20 | 941 | 1 365 668 |
| 29.10.2025 | 1472.80 | 1479.20 | 1459.60 | 1460.20 | 3 086 | 4 547 484 |
| 28.10.2025 | 1422.00 | 1450.00 | 1418.20 | 1433.60 | 2 575 | 3 671 392 |
| 27.10.2025 | 1395.20 | 1410.00 | 1391.00 | 1409.00 | 447 | 624 800 |
| 24.10.2025 | 1327.40 | 1354.20 | 1323.60 | 1351.00 | 961 | 1 284 959 |
| 23.10.2025 | 1294.20 | 1302.20 | 1267.20 | 1302.20 | 887 | 1 144 092 |
| 22.10.2025 | 1317.60 | 1322.20 | 1288.80 | 1301.20 | 410 | 537 184 |
| 21.10.2025 | 1314.20 | 1323.60 | 1307.00 | 1312.60 | 1 103 | 1 455 116 |
| 20.10.2025 | 1290.60 | 1320.00 | 1280.80 | 1319.60 | 1 072 | 1 390 476 |
| 17.10.2025 | 1210.00 | 1268.40 | 1190.20 | 1240.20 | 3 259 | 3 996 237 |
| 16.10.2025 | 1278.80 | 1299.00 | 1270.40 | 1294.00 | 866 | 1 112 314 |
| 15.10.2025 | 1258.00 | 1292.00 | 1258.00 | 1291.60 | 1 717 | 2 186 106 |
| 14.10.2025 | 1225.00 | 1235.00 | 1187.20 | 1232.80 | 1 072 | 1 304 020 |
| 13.10.2025 | 1251.00 | 1267.60 | 1235.40 | 1242.40 | 2 781 | 3 487 798 |
| 10.10.2025 | 1325.60 | 1337.60 | 1291.00 | 1291.00 | 673 | 893 265 |
| 09.10.2025 | 1332.00 | 1332.00 | 1311.40 | 1315.00 | 867 | 1 150 468 |
| 08.10.2025 | 1288.20 | 1312.00 | 1285.40 | 1307.40 | 594 | 769 709 |
| 07.10.2025 | 1298.60 | 1320.00 | 1297.40 | 1306.80 | 441 | 577 636 |
| 06.10.2025 | 1293.60 | 1310.00 | 1286.80 | 1302.60 | 592 | 770 316 |
Biznesradar bez reklam? Sprawdź BR Plus
