Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANUKRN
34.86-0.48(-1.36%)HAN DEFIANCE UKRAINE RECONSTRUCTION UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.09.2026 | 34.25 | 35.34 | 34.25 | 35.34 | 425 | 14 584 |
| 15.09.2026 | 33.98 | 34.25 | 33.98 | 34.25 | 52 | 1 775 |
| 14.09.2026 | 34.80 | 34.80 | 34.00 | 34.00 | 110 | 3 775 |
| 11.09.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 7 | 245 |
| 10.09.2026 | 36.00 | 36.00 | 34.80 | 34.80 | 134 | 4 700 |
| 09.09.2026 | 35.62 | 35.62 | 35.13 | 35.13 | 16 | 564 |
| 08.09.2026 | 36.00 | 36.00 | 35.62 | 35.88 | 40 | 1 428 |
| 07.09.2026 | 35.62 | 35.62 | 35.62 | 35.62 | 283 | 10 079 |
| 04.09.2026 | 35.06 | 35.06 | 35.06 | 35.06 | 129 | 4 523 |
| 03.09.2026 | 34.70 | 34.70 | 34.59 | 34.59 | 8 | 277 |
| 02.09.2026 | 34.70 | 34.70 | 34.70 | 34.70 | 5 | 174 |
| 01.09.2026 | 35.34 | 35.34 | 34.80 | 34.80 | 220 | 7 769 |
| 31.08.2026 | 35.40 | 35.40 | 35.40 | 35.40 | 40 | 1 416 |
| 28.08.2026 | 36.16 | 36.16 | 35.66 | 35.66 | 10 | 359 |
| 27.08.2026 | 37.20 | 37.20 | 35.93 | 35.93 | 4 | 146 |
| 26.08.2026 | 35.88 | 35.88 | 35.40 | 35.40 | 320 | 11 446 |
| 25.08.2026 | 36.03 | 36.03 | 35.88 | 35.88 | 1 053 | 37 939 |
| 24.08.2026 | 35.98 | 35.98 | 35.61 | 35.61 | 245 | 8 762 |
| 20.08.2026 | 35.77 | 35.77 | 35.77 | 35.77 | 272 | 9 728 |
| 19.08.2026 | 36.57 | 36.57 | 36.03 | 36.03 | 22 | 801 |
| 18.08.2026 | 37.34 | 37.34 | 36.57 | 36.57 | 130 | 4 777 |
| 17.08.2026 | 37.62 | 37.62 | 37.62 | 37.62 | 81 | 3 047 |
| 14.08.2026 | 37.62 | 37.62 | 37.62 | 37.62 | 9 | 339 |
| 13.08.2026 | 37.88 | 37.88 | 37.88 | 37.88 | 100 | 3 789 |
| 12.08.2026 | 37.62 | 37.62 | 37.60 | 37.60 | 93 | 3 498 |
| 11.08.2026 | 36.80 | 36.80 | 36.80 | 36.80 | 90 | 3 312 |
| 10.08.2026 | 36.80 | 36.80 | 36.80 | 36.80 | 8 | 294 |
| 07.08.2026 | 36.84 | 36.84 | 36.80 | 36.80 | 2 | 74 |
| 06.08.2026 | 37.08 | 37.08 | 36.84 | 36.84 | 441 | 16 347 |
| 05.08.2026 | 37.08 | 37.34 | 37.08 | 37.34 | 69 | 2 574 |
| 04.08.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 6 | 210 |
| 29.07.2026 | 35.00 | 35.00 | 34.70 | 34.70 | 145 | 5 040 |
| 28.07.2026 | 35.23 | 35.23 | 35.23 | 35.23 | 33 | 1 162 |
| 24.07.2026 | 35.23 | 35.98 | 35.23 | 35.71 | 91 | 3 221 |
| 23.07.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 82 | 2 870 |
| 22.07.2026 | 35.70 | 35.70 | 34.96 | 34.96 | 905 | 31 923 |
| 21.07.2026 | 35.44 | 35.44 | 35.44 | 35.44 | 62 | 2 197 |
| 20.07.2026 | 35.44 | 35.44 | 35.44 | 35.44 | 59 | 2 091 |
| 16.07.2026 | 35.98 | 35.98 | 35.30 | 35.71 | 314 | 11 213 |
| 15.07.2026 | 35.77 | 35.77 | 35.77 | 35.77 | 122 | 4 363 |
| 14.07.2026 | 35.49 | 36.05 | 35.49 | 36.05 | 5 827 | 209 551 |
| 13.07.2026 | 36.26 | 36.26 | 35.75 | 35.75 | 135 | 4 894 |
| 10.07.2026 | 36.52 | 36.52 | 36.50 | 36.50 | 130 | 4 745 |
| 09.07.2026 | 36.26 | 36.52 | 36.03 | 36.52 | 507 | 18 418 |
| 08.07.2026 | 36.63 | 36.63 | 35.59 | 35.59 | 585 | 20 826 |
| 07.07.2026 | 37.72 | 37.72 | 36.36 | 36.36 | 134 | 4 942 |
| 06.07.2026 | 39.40 | 39.40 | 37.45 | 37.72 | 512 | 19 320 |
| 03.07.2026 | 37.17 | 37.17 | 37.17 | 37.17 | 2 | 74 |
| 02.07.2026 | 36.90 | 37.17 | 36.90 | 37.17 | 218 | 8 066 |
| 01.07.2026 | 37.72 | 37.72 | 37.20 | 37.20 | 150 | 5 632 |
Biznesradar bez reklam? Sprawdź BR Plus
