Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANCPPR
77.78+0.46(+0.59%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77.50 | 78.23 | 76.27 | 77.78 | 578 | 44 831 |
| 05.11.2026 | 82.00 | 82.31 | 77.32 | 77.32 | 63 | 5 030 |
| 04.11.2026 | 81.85 | 81.85 | 80.30 | 80.30 | 129 | 10 522 |
| 03.11.2026 | 83.00 | 83.00 | 79.59 | 80.95 | 1 597 | 127 656 |
| 02.11.2026 | 81.00 | 81.41 | 80.95 | 80.95 | 636 | 51 522 |
| 30.10.2026 | 81.85 | 81.85 | 79.50 | 79.50 | 74 | 5 999 |
| 29.10.2026 | 84.12 | 84.12 | 82.08 | 82.08 | 20 | 1 680 |
| 28.10.2026 | 85.48 | 85.48 | 84.32 | 84.32 | 181 | 15 375 |
| 27.10.2026 | 81.85 | 81.85 | 81.85 | 81.85 | 5 | 409 |
| 26.10.2026 | 81.41 | 81.41 | 80.95 | 80.95 | 18 | 1 464 |
| 23.10.2026 | 79.59 | 80.05 | 79.59 | 79.59 | 180 | 14 369 |
| 22.10.2026 | 80.97 | 81.85 | 80.05 | 80.05 | 130 | 10 543 |
| 21.10.2026 | 84.03 | 84.03 | 83.80 | 83.80 | 27 | 2 263 |
| 20.10.2026 | 85.48 | 85.48 | 85.00 | 85.00 | 20 | 1 706 |
| 19.10.2026 | 87.30 | 87.30 | 85.93 | 85.93 | 175 | 15 195 |
| 16.10.2026 | 87.30 | 87.30 | 87.00 | 87.30 | 141 | 12 306 |
| 15.10.2026 | 87.50 | 87.50 | 84.50 | 84.50 | 148 | 12 685 |
| 14.10.2026 | 90.92 | 90.92 | 88.66 | 88.66 | 128 | 11 582 |
| 13.10.2026 | 95.23 | 95.23 | 91.20 | 91.20 | 184 | 16 975 |
| 12.10.2026 | 93.19 | 93.19 | 93.19 | 93.19 | 56 | 5 219 |
| 09.10.2026 | 90.13 | 91.83 | 90.13 | 91.83 | 17 | 1 553 |
| 08.10.2026 | 90.46 | 90.46 | 90.01 | 90.01 | 71 | 6 391 |
| 07.10.2026 | 92.73 | 92.73 | 91.88 | 91.88 | 10 | 925 |
| 06.10.2026 | 95.22 | 95.22 | 93.00 | 94.00 | 99 | 9 344 |
| 05.10.2026 | 95.23 | 95.23 | 93.00 | 93.00 | 93 | 8 765 |
| 02.10.2026 | 91.37 | 93.19 | 91.37 | 93.19 | 191 | 17 609 |
| 01.10.2026 | 94.48 | 94.48 | 90.00 | 90.00 | 355 | 32 454 |
| 29.09.2026 | 91.02 | 91.02 | 91.02 | 91.02 | 3 | 273 |
| 28.09.2026 | 90.46 | 90.46 | 90.01 | 90.46 | 57 | 5 139 |
| 25.09.2026 | 92.73 | 92.73 | 90.13 | 90.13 | 43 | 3 949 |
| 24.09.2026 | 93.19 | 93.19 | 93.19 | 93.19 | 82 | 7 642 |
| 23.09.2026 | 94.48 | 94.48 | 93.26 | 93.26 | 12 | 1 125 |
| 22.09.2026 | 91.02 | 92.73 | 91.02 | 92.73 | 15 | 1 382 |
| 21.09.2026 | 94.48 | 94.48 | 90.46 | 90.46 | 59 | 5 450 |
| 18.09.2026 | 90.92 | 90.92 | 90.92 | 90.92 | 43 | 3 910 |
| 17.09.2026 | 89.00 | 90.01 | 89.00 | 90.01 | 33 | 2 952 |
| 16.09.2026 | 88.66 | 88.66 | 88.20 | 88.66 | 67 | 5 931 |
| 15.09.2026 | 90.00 | 90.00 | 87.00 | 87.00 | 760 | 67 019 |
| 14.09.2026 | 90.01 | 90.01 | 88.40 | 88.40 | 50 | 4 444 |
| 11.09.2026 | 90.92 | 90.92 | 89.68 | 90.92 | 9 | 813 |
| 10.09.2026 | 95.90 | 95.90 | 91.83 | 91.83 | 100 | 9 389 |
| 09.09.2026 | 95.00 | 96.35 | 95.00 | 95.00 | 82 | 7 875 |
| 08.09.2026 | 92.28 | 93.63 | 92.28 | 93.63 | 110 | 10 155 |
| 07.09.2026 | 92.28 | 92.28 | 90.10 | 91.37 | 167 | 15 325 |
| 04.09.2026 | 91.83 | 91.83 | 91.37 | 91.37 | 30 | 2 752 |
| 03.09.2026 | 90.58 | 93.19 | 90.58 | 93.19 | 83 | 7 627 |
| 02.09.2026 | 94.00 | 94.00 | 89.23 | 89.23 | 12 | 1 119 |
| 01.09.2026 | 94.60 | 94.60 | 91.83 | 92.28 | 119 | 11 062 |
| 31.08.2026 | 95.45 | 95.90 | 94.93 | 94.93 | 141 | 13 471 |
| 28.08.2026 | 96.39 | 98.62 | 96.35 | 96.35 | 230 | 22 538 |
Biznesradar bez reklam? Sprawdź BR Plus
