Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANUKRN
35.34+0.28(+0.78%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 35.34 | 35.34 | 35.34 | 35.34 | 170 | 6 008 |
| 08.10.2026 | 35.06 | 35.06 | 35.06 | 35.06 | 52 | 1 823 |
| 07.10.2026 | 36.16 | 36.16 | 35.34 | 35.34 | 89 | 3 204 |
| 06.10.2026 | 36.00 | 36.16 | 35.66 | 36.16 | 62 | 2 223 |
| 05.10.2026 | 34.90 | 36.16 | 34.90 | 36.00 | 153 | 5 449 |
| 02.10.2026 | 35.06 | 35.40 | 35.06 | 35.40 | 3 | 106 |
| 01.10.2026 | 37.00 | 37.00 | 35.06 | 35.06 | 161 | 5 770 |
| 30.09.2026 | 35.60 | 35.62 | 35.60 | 35.60 | 9 | 320 |
| 29.09.2026 | 35.62 | 35.62 | 35.28 | 35.62 | 449 | 15 991 |
| 28.09.2026 | 36.50 | 36.50 | 35.40 | 35.40 | 4 | 144 |
| 25.09.2026 | 35.88 | 35.88 | 35.88 | 35.88 | 127 | 4 557 |
| 24.09.2026 | 36.40 | 36.40 | 35.88 | 35.88 | 174 | 6 280 |
| 23.09.2026 | 36.16 | 36.16 | 36.16 | 36.16 | 25 | 904 |
| 22.09.2026 | 35.62 | 35.88 | 35.40 | 35.88 | 45 | 1 601 |
| 21.09.2026 | 35.62 | 35.62 | 35.34 | 35.62 | 203 | 7 216 |
| 18.09.2026 | 35.34 | 35.34 | 34.86 | 34.86 | 166 | 5 853 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
