Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANDRON
14.99+0.08(+0.54%)HANETF II ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14.73 | 14.99 | 14.53 | 14.99 | 9 374 | 137 967 |
| 05.11.2026 | 15.82 | 15.82 | 14.89 | 14.91 | 394 | 6 132 |
| 04.11.2026 | 16.72 | 17.00 | 15.82 | 15.82 | 4 598 | 74 689 |
| 03.11.2026 | 17.39 | 17.39 | 16.90 | 16.90 | 112 | 1 894 |
| 02.11.2026 | 17.45 | 17.63 | 17.39 | 17.39 | 77 | 1 340 |
| 30.10.2026 | 18.49 | 18.49 | 17.45 | 17.45 | 2 699 | 48 174 |
| 29.10.2026 | 18.06 | 18.49 | 18.06 | 18.49 | 11 | 203 |
| 28.10.2026 | 18.11 | 18.36 | 17.88 | 17.88 | 10 111 | 183 082 |
| 27.10.2026 | 17.80 | 17.99 | 17.57 | 17.99 | 856 | 15 195 |
| 26.10.2026 | 17.48 | 17.80 | 17.48 | 17.80 | 401 | 7 065 |
| 23.10.2026 | 17.00 | 17.12 | 16.88 | 16.93 | 7 409 | 126 381 |
| 22.10.2026 | 17.30 | 17.48 | 17.11 | 17.30 | 736 | 12 722 |
| 21.10.2026 | 17.66 | 17.66 | 17.48 | 17.48 | 478 | 8 369 |
| 20.10.2026 | 18.50 | 18.50 | 17.98 | 17.98 | 91 | 1 646 |
| 19.10.2026 | 18.20 | 18.20 | 18.01 | 18.01 | 2 119 | 38 314 |
| 16.10.2026 | 17.15 | 18.38 | 17.15 | 18.38 | 299 | 5 357 |
| 15.10.2026 | 18.25 | 18.25 | 17.42 | 17.42 | 1 726 | 30 366 |
| 14.10.2026 | 18.77 | 18.77 | 18.33 | 18.33 | 867 | 16 168 |
| 13.10.2026 | 19.13 | 19.13 | 18.80 | 18.80 | 1 650 | 31 313 |
| 12.10.2026 | 19.41 | 19.67 | 19.41 | 19.49 | 348 | 6 764 |
| 09.10.2026 | 19.62 | 19.81 | 19.41 | 19.41 | 558 | 10 995 |
| 08.10.2026 | 19.81 | 19.99 | 19.54 | 19.99 | 2 202 | 43 883 |
| 07.10.2026 | 20.60 | 20.71 | 19.81 | 19.81 | 1 799 | 36 396 |
| 06.10.2026 | 21.53 | 21.53 | 20.43 | 20.60 | 902 | 18 678 |
| 05.10.2026 | 21.80 | 21.80 | 21.07 | 21.53 | 707 | 15 190 |
| 02.10.2026 | 21.30 | 21.30 | 21.03 | 21.30 | 27 | 574 |
| 01.10.2026 | 21.30 | 21.30 | 21.00 | 21.03 | 221 | 4 667 |
| 30.09.2026 | 21.30 | 21.58 | 21.30 | 21.30 | 87 | 1 856 |
| 29.09.2026 | 21.58 | 21.58 | 21.30 | 21.30 | 2 082 | 44 360 |
| 28.09.2026 | 21.68 | 21.68 | 21.60 | 21.61 | 4 819 | 104 300 |
| 25.09.2026 | 21.90 | 21.90 | 21.63 | 21.63 | 4 939 | 108 153 |
| 24.09.2026 | 21.70 | 21.70 | 21.53 | 21.63 | 748 | 16 115 |
| 23.09.2026 | 21.95 | 21.95 | 21.70 | 21.70 | 40 | 871 |
| 22.09.2026 | 21.60 | 22.00 | 21.60 | 21.70 | 34 601 | 750 751 |
| 21.09.2026 | 21.87 | 21.87 | 21.57 | 21.57 | 769 | 16 734 |
| 18.09.2026 | 21.87 | 21.87 | 21.57 | 21.84 | 372 | 8 092 |
| 17.09.2026 | 21.10 | 22.12 | 21.10 | 21.84 | 1 011 | 22 222 |
| 16.09.2026 | 20.76 | 21.02 | 20.76 | 21.02 | 135 | 2 836 |
| 15.09.2026 | 21.30 | 21.30 | 20.76 | 20.76 | 4 963 | 105 733 |
| 14.09.2026 | 21.03 | 21.30 | 20.75 | 21.30 | 1 041 | 21 891 |
| 11.09.2026 | 21.90 | 21.90 | 21.30 | 21.30 | 601 | 12 809 |
| 10.09.2026 | 21.55 | 21.58 | 21.29 | 21.30 | 50 | 1 072 |
| 09.09.2026 | 22.12 | 22.12 | 21.58 | 21.58 | 231 | 5 054 |
| 08.09.2026 | 21.59 | 22.12 | 21.35 | 22.12 | 364 | 7 887 |
| 07.09.2026 | 22.20 | 22.20 | 21.58 | 21.58 | 11 851 | 258 282 |
| 04.09.2026 | 22.00 | 22.00 | 21.63 | 21.63 | 605 | 13 229 |
| 03.09.2026 | 21.80 | 21.90 | 21.63 | 21.63 | 858 | 18 563 |
| 02.09.2026 | 21.57 | 21.57 | 21.36 | 21.36 | 81 | 1 735 |
| 01.09.2026 | 22.17 | 22.17 | 21.63 | 21.63 | 132 | 2 918 |
| 31.08.2026 | 22.80 | 22.80 | 21.88 | 22.00 | 205 | 4 527 |
Biznesradar bez reklam? Sprawdź BR Plus
