Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANGR8
44.14-0.55(-1.22%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 44.14 | 44.14 | 44.14 | 44.14 | 5 | 221 |
| 05.11.2026 | 44.69 | 44.69 | 44.69 | 44.69 | 225 | 10 054 |
| 03.11.2026 | 44.88 | 44.88 | 44.88 | 44.88 | 17 | 763 |
| 02.11.2026 | 45.78 | 45.78 | 45.78 | 45.78 | 55 | 2 518 |
| 30.10.2026 | 45.23 | 45.23 | 45.23 | 45.23 | 2 | 90 |
| 29.10.2026 | 44.79 | 44.95 | 44.79 | 44.95 | 546 | 24 523 |
| 28.10.2026 | 44.69 | 44.79 | 44.69 | 44.69 | 157 | 7 032 |
| 27.10.2026 | 44.35 | 44.69 | 44.35 | 44.69 | 25 | 1 113 |
| 26.10.2026 | 43.81 | 43.96 | 43.81 | 43.96 | 700 | 30 697 |
| 23.10.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 3 | 131 |
| 19.10.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 318 | 13 865 |
| 16.10.2026 | 43.60 | 43.60 | 43.60 | 43.60 | 32 | 1 395 |
| 14.10.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 160 | 6 888 |
| 13.10.2026 | 43.05 | 43.05 | 43.05 | 43.05 | 3 | 129 |
| 12.10.2026 | 42.20 | 42.20 | 42.20 | 42.20 | 30 | 1 266 |
| 09.10.2026 | 42.51 | 42.51 | 42.51 | 42.51 | 203 | 8 630 |
| 08.10.2026 | 41.97 | 41.97 | 41.97 | 41.97 | 1 | 42 |
| 07.10.2026 | 42.51 | 42.51 | 42.51 | 42.51 | 70 | 2 976 |
| 06.10.2026 | 42.65 | 42.65 | 41.93 | 42.51 | 43 | 1 829 |
| 02.10.2026 | 42.51 | 42.78 | 42.20 | 42.78 | 9 | 382 |
| 01.10.2026 | 42.51 | 42.51 | 42.51 | 42.51 | 3 | 128 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
