Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANMMLP
78.13-1.17(-1.48%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77.68 | 78.13 | 77.68 | 78.13 | 5 | 389 |
| 05.11.2026 | 80.39 | 81.26 | 79.30 | 79.30 | 32 | 2 559 |
| 04.11.2026 | 82.90 | 82.90 | 80.39 | 80.39 | 16 | 1 320 |
| 03.11.2026 | 84.02 | 84.02 | 82.88 | 82.90 | 63 | 5 264 |
| 02.11.2026 | 85.84 | 85.84 | 84.93 | 84.93 | 14 | 1 198 |
| 30.10.2026 | 85.30 | 86.28 | 85.30 | 86.28 | 27 | 2 305 |
| 29.10.2026 | 84.93 | 84.93 | 84.93 | 84.93 | 4 | 340 |
| 28.10.2026 | 84.00 | 84.93 | 83.77 | 84.93 | 162 | 13 618 |
| 27.10.2026 | 84.00 | 84.00 | 83.90 | 83.90 | 2 | 168 |
| 26.10.2026 | 86.00 | 86.00 | 82.43 | 82.43 | 76 | 6 388 |
| 23.10.2026 | 82.00 | 83.57 | 82.00 | 83.57 | 71 | 5 902 |
| 22.10.2026 | 81.54 | 81.54 | 81.54 | 81.54 | 60 | 4 892 |
| 20.10.2026 | 81.31 | 81.31 | 80.20 | 80.20 | 60 | 4 832 |
| 19.10.2026 | 82.21 | 82.21 | 81.10 | 81.31 | 159 | 13 039 |
| 15.10.2026 | 81.31 | 81.31 | 79.49 | 79.49 | 18 | 1 434 |
| 14.10.2026 | 81.75 | 81.75 | 81.09 | 81.09 | 2 | 163 |
| 13.10.2026 | 81.75 | 81.75 | 81.75 | 81.75 | 7 | 572 |
| 12.10.2026 | 80.39 | 80.85 | 80.39 | 80.85 | 5 | 403 |
| 09.10.2026 | 79.95 | 80.39 | 79.93 | 80.39 | 332 | 26 544 |
| 08.10.2026 | 79.04 | 79.99 | 79.04 | 79.99 | 28 | 2 237 |
| 07.10.2026 | 78.86 | 80.39 | 77.96 | 77.96 | 139 | 11 027 |
| 06.10.2026 | 79.04 | 79.04 | 77.52 | 78.59 | 65 | 5 119 |
| 05.10.2026 | 78.13 | 79.04 | 78.13 | 79.04 | 143 | 11 294 |
| 01.10.2026 | 80.00 | 80.00 | 75.86 | 75.86 | 45 | 3 430 |
| 30.09.2026 | 76.32 | 76.32 | 75.86 | 76.32 | 9 | 686 |
| 29.09.2026 | 77.22 | 77.22 | 76.32 | 76.32 | 11 | 842 |
| 28.09.2026 | 77.22 | 77.68 | 76.77 | 76.77 | 1 059 | 82 257 |
| 25.09.2026 | 78.13 | 78.13 | 77.00 | 77.00 | 52 | 4 034 |
| 23.09.2026 | 77.68 | 77.68 | 77.68 | 77.68 | 7 | 544 |
| 22.09.2026 | 78.59 | 78.59 | 78.59 | 78.59 | 30 | 2 358 |
| 21.09.2026 | 79.04 | 79.04 | 78.59 | 78.59 | 22 | 1 738 |
| 17.09.2026 | 80.00 | 80.00 | 78.41 | 78.41 | 593 | 47 419 |
| 16.09.2026 | 79.04 | 79.04 | 77.96 | 77.96 | 126 | 9 891 |
| 15.09.2026 | 79.50 | 79.95 | 79.49 | 79.49 | 76 | 6 042 |
| 11.09.2026 | 79.04 | 79.04 | 79.04 | 79.04 | 2 | 158 |
| 10.09.2026 | 79.95 | 79.95 | 79.95 | 79.95 | 25 | 1 999 |
| 09.09.2026 | 80.05 | 80.05 | 80.05 | 80.05 | 15 | 1 201 |
| 08.09.2026 | 79.49 | 79.49 | 78.86 | 78.86 | 18 | 1 430 |
| 07.09.2026 | 79.49 | 79.49 | 78.45 | 79.49 | 49 | 3 883 |
| 04.09.2026 | 82.00 | 82.00 | 78.41 | 78.41 | 114 | 9 127 |
| 03.09.2026 | 80.39 | 80.39 | 80.39 | 80.39 | 7 | 563 |
| 02.09.2026 | 81.31 | 81.31 | 79.95 | 79.95 | 26 | 2 113 |
| 01.09.2026 | 81.31 | 81.31 | 80.20 | 80.20 | 40 | 3 235 |
| 31.08.2026 | 79.95 | 79.95 | 78.86 | 78.86 | 62 | 4 934 |
| 26.08.2026 | 77.68 | 77.68 | 77.68 | 77.68 | 20 | 1 554 |
| 25.08.2026 | 78.13 | 78.13 | 78.13 | 78.13 | 16 | 1 250 |
| 24.08.2026 | 78.13 | 78.13 | 77.68 | 77.68 | 2 | 156 |
| 21.08.2026 | 79.49 | 79.49 | 78.59 | 78.59 | 1 259 | 100 076 |
| 20.08.2026 | 79.04 | 79.04 | 79.04 | 79.04 | 10 | 790 |
| 18.08.2026 | 80.20 | 80.20 | 80.20 | 80.20 | 1 | 80 |
Biznesradar bez reklam? Sprawdź BR Plus
