Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANUKRN
32.90+0.49(+1.51%)HANETF ICAV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 34.25 | 34.25 | 32.41 | 32.41 | 15 | 495 |
| 04.11.2026 | 35.32 | 35.34 | 34.53 | 34.53 | 52 | 1 822 |
| 03.11.2026 | 35.32 | 35.32 | 35.07 | 35.07 | 5 | 176 |
| 02.11.2026 | 34.80 | 34.80 | 34.59 | 34.59 | 6 | 209 |
| 30.10.2026 | 34.80 | 34.80 | 34.33 | 34.33 | 15 | 516 |
| 29.10.2026 | 35.99 | 35.99 | 35.34 | 35.34 | 167 | 5 904 |
| 28.10.2026 | 34.53 | 35.07 | 34.53 | 35.07 | 7 | 242 |
| 27.10.2026 | 34.50 | 34.53 | 34.50 | 34.53 | 102 | 3 520 |
| 26.10.2026 | 33.44 | 33.44 | 33.26 | 33.44 | 44 | 1 471 |
| 23.10.2026 | 33.00 | 33.71 | 33.00 | 33.44 | 25 | 837 |
| 22.10.2026 | 35.99 | 35.99 | 33.44 | 33.44 | 36 | 1 226 |
| 21.10.2026 | 34.53 | 34.53 | 34.53 | 34.53 | 128 | 4 419 |
| 20.10.2026 | 34.53 | 34.53 | 33.71 | 33.71 | 23 | 782 |
| 19.10.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 59 | 2 065 |
| 16.10.2026 | 34.50 | 34.80 | 34.33 | 34.80 | 12 | 414 |
| 15.10.2026 | 34.25 | 34.25 | 33.79 | 33.79 | 70 | 2 386 |
| 14.10.2026 | 34.87 | 35.34 | 34.86 | 35.34 | 115 | 4 023 |
| 13.10.2026 | 35.34 | 35.34 | 34.86 | 34.86 | 49 | 1 731 |
| 12.10.2026 | 36.00 | 36.00 | 35.62 | 35.62 | 341 | 12 166 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
