Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANESGO
73.05-0.89(-1.20%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 73.94 | 74.06 | 73.05 | 73.05 | 74 | 5 444 |
| 05.11.2026 | 74.96 | 74.96 | 73.94 | 73.94 | 48 | 3 572 |
| 04.11.2026 | 70.43 | 71.33 | 70.43 | 71.33 | 270 | 19 097 |
| 03.11.2026 | 67.50 | 67.71 | 67.50 | 67.71 | 168 | 11 374 |
| 02.11.2026 | 67.26 | 67.71 | 67.26 | 67.71 | 36 | 2 430 |
| 30.10.2026 | 69.50 | 69.50 | 66.81 | 66.81 | 403 | 27 212 |
| 28.10.2026 | 72.24 | 72.24 | 71.26 | 71.26 | 113 | 8 091 |
| 27.10.2026 | 71.00 | 72.24 | 69.97 | 72.24 | 50 | 3 544 |
| 26.10.2026 | 70.43 | 70.43 | 70.43 | 70.43 | 14 | 986 |
| 23.10.2026 | 69.97 | 69.97 | 68.50 | 68.50 | 178 | 12 330 |
| 22.10.2026 | 72.24 | 72.24 | 71.50 | 71.50 | 125 | 8 957 |
| 21.10.2026 | 74.06 | 74.06 | 74.06 | 74.06 | 35 | 2 592 |
| 19.10.2026 | 74.06 | 74.06 | 74.06 | 74.06 | 1 | 74 |
| 16.10.2026 | 74.50 | 74.50 | 74.06 | 74.06 | 128 | 9 522 |
| 15.10.2026 | 72.24 | 72.70 | 72.24 | 72.70 | 120 | 8 715 |
| 14.10.2026 | 74.06 | 74.06 | 73.15 | 73.15 | 17 | 1 258 |
| 13.10.2026 | 76.00 | 76.20 | 74.96 | 74.96 | 76 | 5 770 |
| 12.10.2026 | 75.86 | 75.86 | 74.83 | 74.83 | 88 | 6 608 |
| 09.10.2026 | 75.42 | 75.42 | 75.42 | 75.42 | 23 | 1 735 |
| 08.10.2026 | 73.15 | 73.15 | 73.00 | 73.00 | 6 | 439 |
| 07.10.2026 | 74.06 | 74.50 | 72.15 | 72.15 | 76 | 5 605 |
| 06.10.2026 | 74.96 | 74.96 | 73.49 | 74.06 | 21 | 1 557 |
| 05.10.2026 | 75.42 | 75.42 | 75.42 | 75.42 | 13 | 980 |
| 02.10.2026 | 74.06 | 74.50 | 74.06 | 74.50 | 8 | 596 |
| 01.10.2026 | 76.25 | 76.25 | 73.05 | 74.50 | 149 | 11 062 |
| 29.09.2026 | 74.96 | 74.96 | 74.50 | 74.50 | 15 | 1 123 |
| 28.09.2026 | 76.00 | 76.00 | 73.49 | 74.00 | 186 | 13 902 |
| 25.09.2026 | 77.22 | 77.22 | 77.22 | 77.22 | 73 | 5 637 |
| 24.09.2026 | 78.59 | 78.59 | 77.50 | 77.50 | 130 | 10 151 |
| 23.09.2026 | 79.49 | 79.95 | 79.49 | 79.95 | 10 | 797 |
| 22.09.2026 | 77.22 | 77.22 | 76.17 | 77.22 | 118 | 9 066 |
| 21.09.2026 | 78.41 | 79.04 | 78.13 | 78.13 | 94 | 7 390 |
| 18.09.2026 | 78.44 | 78.44 | 78.44 | 78.44 | 6 | 471 |
| 17.09.2026 | 78.59 | 78.59 | 78.59 | 78.59 | 82 | 6 444 |
| 16.09.2026 | 78.13 | 79.04 | 78.13 | 79.04 | 188 | 14 755 |
| 15.09.2026 | 77.22 | 77.22 | 76.77 | 76.77 | 12 | 924 |
| 14.09.2026 | 79.95 | 79.95 | 76.77 | 76.77 | 197 | 15 160 |
| 11.09.2026 | 79.04 | 81.00 | 78.59 | 79.95 | 76 | 6 067 |
| 10.09.2026 | 80.85 | 80.85 | 78.00 | 78.00 | 105 | 8 396 |
| 09.09.2026 | 80.39 | 80.39 | 80.39 | 80.39 | 100 | 8 039 |
| 08.09.2026 | 79.95 | 79.95 | 79.95 | 79.95 | 4 | 320 |
| 07.09.2026 | 84.00 | 84.00 | 78.86 | 79.95 | 219 | 17 589 |
| 04.09.2026 | 82.00 | 82.21 | 81.20 | 81.20 | 101 | 8 244 |
| 03.09.2026 | 80.39 | 81.75 | 80.00 | 80.85 | 237 | 19 139 |
| 02.09.2026 | 78.40 | 79.95 | 77.07 | 79.95 | 487 | 37 972 |
| 01.09.2026 | 81.50 | 81.50 | 78.13 | 79.04 | 7 642 | 608 793 |
| 31.08.2026 | 80.20 | 81.31 | 80.00 | 80.00 | 53 | 4 296 |
| 28.08.2026 | 85.30 | 85.30 | 82.66 | 82.66 | 22 | 1 856 |
| 27.08.2026 | 82.43 | 83.57 | 82.43 | 83.11 | 122 | 10 066 |
| 26.08.2026 | 83.77 | 83.77 | 83.77 | 83.77 | 3 | 251 |
Biznesradar bez reklam? Sprawdź BR Plus
