Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANGR8
42.51-0.27(-0.63%)HAN MAKING EUROPE GREAT AGAIN UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 43.33 | 43.33 | 42.78 | 42.78 | 87 | 3 748 |
| 29.09.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 7 | 301 |
| 28.09.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 53 | 2 311 |
| 25.09.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 520 | 22 672 |
| 23.09.2026 | 43.60 | 43.87 | 43.60 | 43.87 | 75 | 3 289 |
| 22.09.2026 | 43.60 | 43.60 | 43.01 | 43.60 | 277 | 12 069 |
| 21.09.2026 | 43.26 | 43.26 | 43.25 | 43.25 | 20 | 865 |
| 16.09.2026 | 43.33 | 43.33 | 43.05 | 43.05 | 16 | 693 |
| 14.09.2026 | 42.78 | 43.05 | 42.78 | 43.05 | 11 | 471 |
| 11.09.2026 | 42.20 | 42.78 | 42.20 | 42.78 | 10 | 425 |
| 10.09.2026 | 42.80 | 43.05 | 42.78 | 42.78 | 115 | 4 923 |
| 09.09.2026 | 42.80 | 42.80 | 42.80 | 42.80 | 250 | 10 700 |
| 08.09.2026 | 43.33 | 43.33 | 43.33 | 43.33 | 29 | 1 256 |
| 07.09.2026 | 42.73 | 43.33 | 42.73 | 43.33 | 141 | 6 040 |
| 04.09.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 118 | 5 080 |
| 03.09.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 75 | 3 229 |
| 02.09.2026 | 43.33 | 43.33 | 43.33 | 43.33 | 1 | 43 |
| 01.09.2026 | 45.00 | 45.00 | 44.00 | 44.00 | 12 | 538 |
| 31.08.2026 | 44.14 | 44.14 | 43.87 | 44.14 | 57 | 2 516 |
| 28.08.2026 | 44.41 | 44.41 | 43.54 | 43.54 | 57 | 2 492 |
| 27.08.2026 | 44.14 | 44.14 | 44.14 | 44.14 | 960 | 42 374 |
| 26.08.2026 | 44.14 | 44.41 | 44.14 | 44.41 | 9 | 398 |
| 25.08.2026 | 46.00 | 46.00 | 45.00 | 45.00 | 3 | 137 |
| 24.08.2026 | 44.69 | 44.69 | 44.54 | 44.54 | 27 | 1 203 |
| 21.08.2026 | 45.00 | 45.00 | 44.69 | 44.69 | 527 | 23 636 |
| 20.08.2026 | 44.69 | 44.69 | 44.69 | 44.69 | 7 | 313 |
| 18.08.2026 | 44.95 | 44.95 | 44.95 | 44.95 | 4 | 180 |
| 17.08.2026 | 45.23 | 45.23 | 45.23 | 45.23 | 254 | 11 487 |
| 14.08.2026 | 46.00 | 46.00 | 45.23 | 45.23 | 8 846 | 400 086 |
| 13.08.2026 | 44.95 | 44.95 | 44.95 | 44.95 | 116 | 5 215 |
| 11.08.2026 | 44.25 | 44.69 | 44.25 | 44.41 | 124 | 5 537 |
| 07.08.2026 | 44.08 | 44.41 | 44.08 | 44.14 | 127 | 5 603 |
| 06.08.2026 | 44.69 | 44.69 | 44.16 | 44.16 | 115 | 5 108 |
| 05.08.2026 | 44.69 | 44.69 | 44.69 | 44.69 | 4 | 179 |
| 04.08.2026 | 44.95 | 44.95 | 44.69 | 44.69 | 15 | 674 |
| 03.08.2026 | 44.14 | 44.14 | 44.14 | 44.14 | 13 | 574 |
| 31.07.2026 | 44.41 | 44.41 | 44.14 | 44.14 | 302 | 13 331 |
| 29.07.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 100 | 4 360 |
| 28.07.2026 | 43.87 | 43.87 | 43.87 | 43.87 | 3 | 132 |
| 27.07.2026 | 43.87 | 43.87 | 43.87 | 43.87 | 15 | 658 |
| 24.07.2026 | 43.87 | 43.87 | 43.87 | 43.87 | 100 | 4 387 |
| 22.07.2026 | 43.87 | 43.87 | 43.01 | 43.01 | 62 | 2 711 |
| 17.07.2026 | 43.50 | 43.50 | 42.78 | 42.78 | 60 | 2 599 |
| 16.07.2026 | 42.51 | 42.51 | 42.51 | 42.51 | 580 | 24 656 |
| 15.07.2026 | 42.68 | 42.68 | 42.68 | 42.68 | 4 | 171 |
| 10.07.2026 | 42.68 | 42.68 | 42.68 | 42.68 | 31 | 1 323 |
| 09.07.2026 | 42.95 | 42.95 | 42.68 | 42.68 | 46 | 1 973 |
| 08.07.2026 | 43.20 | 43.20 | 43.00 | 43.00 | 62 | 2 666 |
| 07.07.2026 | 43.25 | 43.25 | 43.25 | 43.25 | 8 | 346 |
| 06.07.2026 | 43.49 | 43.49 | 43.23 | 43.23 | 37 | 1 605 |
Biznesradar bez reklam? Sprawdź BR Plus
