Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANARMY
42.84+0.63(+1.50%)HAN FUTURE OF EUROPEAN DEFENCE SCREENED UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 42.50 | 42.50 | 42.20 | 42.20 | 2 | 85 |
| 29.09.2026 | 42.56 | 42.56 | 41.71 | 42.50 | 46 | 1 941 |
| 28.09.2026 | 43.60 | 43.60 | 42.56 | 42.84 | 155 | 6 710 |
| 25.09.2026 | 43.00 | 43.10 | 42.52 | 43.10 | 198 | 8 481 |
| 24.09.2026 | 43.55 | 43.55 | 42.52 | 42.52 | 75 | 3 258 |
| 23.09.2026 | 43.60 | 43.60 | 42.78 | 43.60 | 29 | 1 246 |
| 22.09.2026 | 43.60 | 43.60 | 43.38 | 43.60 | 10 | 436 |
| 21.09.2026 | 43.38 | 43.38 | 42.78 | 42.78 | 382 | 16 544 |
| 18.09.2026 | 45.00 | 45.00 | 43.38 | 43.38 | 320 | 14 106 |
| 17.09.2026 | 43.65 | 43.92 | 43.65 | 43.65 | 202 | 8 830 |
| 16.09.2026 | 43.00 | 43.10 | 42.56 | 42.56 | 110 | 4 719 |
| 15.09.2026 | 41.99 | 42.56 | 41.98 | 42.56 | 228 | 9 701 |
| 14.09.2026 | 42.02 | 43.00 | 42.02 | 42.02 | 261 | 10 967 |
| 11.09.2026 | 41.77 | 42.28 | 41.77 | 42.00 | 196 | 8 254 |
| 10.09.2026 | 42.50 | 42.50 | 41.75 | 41.75 | 11 | 463 |
| 09.09.2026 | 42.55 | 42.55 | 41.75 | 41.75 | 79 | 3 332 |
| 08.09.2026 | 42.56 | 42.56 | 42.28 | 42.56 | 225 | 9 522 |
| 07.09.2026 | 44.00 | 44.00 | 42.50 | 42.50 | 82 | 3 544 |
| 04.09.2026 | 42.85 | 43.38 | 42.85 | 43.00 | 71 | 3 052 |
| 03.09.2026 | 43.38 | 43.38 | 42.84 | 42.84 | 72 | 3 095 |
| 02.09.2026 | 44.00 | 44.00 | 43.38 | 43.38 | 70 | 3 039 |
| 01.09.2026 | 45.00 | 45.00 | 43.32 | 43.32 | 393 | 17 217 |
| 31.08.2026 | 45.51 | 45.51 | 45.00 | 45.00 | 377 | 17 054 |
| 28.08.2026 | 45.83 | 45.83 | 45.50 | 45.50 | 1 505 | 68 560 |
| 27.08.2026 | 45.83 | 46.09 | 45.55 | 45.55 | 578 | 26 511 |
| 26.08.2026 | 45.27 | 45.27 | 45.01 | 45.01 | 4 105 | 184 774 |
| 25.08.2026 | 45.27 | 45.27 | 45.27 | 45.27 | 307 | 13 899 |
| 24.08.2026 | 47.50 | 47.50 | 45.27 | 45.27 | 2 186 | 100 132 |
| 21.08.2026 | 46.06 | 46.06 | 45.47 | 45.83 | 410 | 18 808 |
| 20.08.2026 | 46.49 | 46.49 | 46.49 | 46.49 | 6 | 279 |
| 19.08.2026 | 47.73 | 47.73 | 46.91 | 46.91 | 21 | 994 |
| 18.08.2026 | 48.24 | 48.24 | 47.73 | 47.73 | 158 | 7 581 |
| 17.08.2026 | 48.27 | 48.27 | 48.00 | 48.27 | 119 | 5 742 |
| 14.08.2026 | 47.88 | 48.54 | 47.88 | 48.26 | 1 703 | 82 447 |
| 13.08.2026 | 49.00 | 49.00 | 47.73 | 47.73 | 628 | 30 115 |
| 12.08.2026 | 47.45 | 48.00 | 47.19 | 47.73 | 971 | 46 461 |
| 11.08.2026 | 46.54 | 47.18 | 46.54 | 46.91 | 266 | 12 464 |
| 10.08.2026 | 47.00 | 47.00 | 46.35 | 46.35 | 1 722 | 80 038 |
| 07.08.2026 | 46.91 | 46.91 | 46.37 | 46.37 | 2 591 | 120 584 |
| 06.08.2026 | 46.91 | 46.91 | 46.01 | 46.01 | 255 | 11 796 |
| 05.08.2026 | 46.01 | 46.91 | 46.01 | 46.90 | 158 | 7 367 |
| 04.08.2026 | 45.01 | 46.00 | 45.01 | 45.83 | 204 | 9 379 |
| 03.08.2026 | 44.73 | 45.01 | 44.47 | 45.01 | 238 | 10 696 |
| 31.07.2026 | 44.19 | 44.19 | 43.92 | 43.92 | 77 | 3 383 |
| 30.07.2026 | 46.98 | 46.98 | 43.65 | 43.92 | 79 | 3 623 |
| 29.07.2026 | 44.16 | 44.47 | 43.65 | 44.47 | 103 | 4 532 |
| 28.07.2026 | 43.92 | 43.92 | 43.92 | 43.92 | 2 | 88 |
| 27.07.2026 | 44.00 | 44.50 | 43.92 | 43.92 | 233 | 10 244 |
| 24.07.2026 | 42.84 | 42.84 | 42.84 | 42.84 | 1 | 43 |
| 23.07.2026 | 43.00 | 43.00 | 42.84 | 42.84 | 76 | 3 257 |
Biznesradar bez reklam? Sprawdź BR Plus
