Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFHANURNM
46.22-0.81(-1.73%)HAN SPROTT URANIUM MINERS UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 48.18 | 48.18 | 46.39 | 47.03 | 518 | 24 309 |
| 29.09.2026 | 47.30 | 47.57 | 47.30 | 47.30 | 550 | 26 082 |
| 28.09.2026 | 48.18 | 48.18 | 47.03 | 47.03 | 627 | 29 925 |
| 25.09.2026 | 48.66 | 48.66 | 47.84 | 47.84 | 4 615 | 222 153 |
| 24.09.2026 | 52.00 | 52.00 | 48.93 | 48.93 | 659 | 32 510 |
| 23.09.2026 | 50.74 | 50.74 | 50.29 | 50.29 | 146 | 7 344 |
| 22.09.2026 | 50.58 | 50.74 | 49.61 | 50.29 | 119 | 6 002 |
| 21.09.2026 | 49.74 | 50.02 | 49.60 | 50.02 | 2 194 | 109 700 |
| 18.09.2026 | 50.00 | 50.29 | 49.48 | 49.48 | 196 | 9 727 |
| 17.09.2026 | 50.00 | 50.29 | 49.48 | 49.50 | 395 | 19 714 |
| 16.09.2026 | 48.93 | 49.00 | 48.27 | 49.00 | 1 111 | 54 332 |
| 15.09.2026 | 49.00 | 49.00 | 48.39 | 48.39 | 530 | 25 728 |
| 14.09.2026 | 50.95 | 50.95 | 48.50 | 48.50 | 941 | 46 719 |
| 11.09.2026 | 52.50 | 52.50 | 50.95 | 50.95 | 1 418 | 72 636 |
| 10.09.2026 | 53.47 | 53.47 | 52.18 | 52.18 | 431 | 22 916 |
| 09.09.2026 | 57.00 | 57.00 | 53.63 | 53.91 | 330 | 18 037 |
| 08.09.2026 | 53.25 | 54.83 | 53.25 | 54.83 | 45 | 2 441 |
| 07.09.2026 | 53.91 | 53.91 | 53.18 | 53.47 | 351 | 18 894 |
| 04.09.2026 | 53.91 | 54.20 | 52.74 | 53.91 | 532 | 28 527 |
| 03.09.2026 | 53.01 | 53.91 | 52.52 | 53.91 | 157 | 8 279 |
| 02.09.2026 | 52.56 | 52.56 | 51.71 | 51.71 | 257 | 13 421 |
| 01.09.2026 | 53.91 | 54.00 | 53.18 | 53.18 | 200 | 10 749 |
| 31.08.2026 | 56.00 | 56.00 | 53.63 | 54.37 | 3 637 | 197 640 |
| 28.08.2026 | 57.09 | 57.54 | 55.27 | 55.27 | 234 | 13 327 |
| 27.08.2026 | 58.00 | 58.00 | 55.88 | 57.09 | 493 | 27 896 |
| 26.08.2026 | 57.85 | 57.85 | 56.60 | 56.63 | 2 714 | 154 001 |
| 25.08.2026 | 55.00 | 56.18 | 54.08 | 56.18 | 1 176 | 64 898 |
| 24.08.2026 | 53.22 | 54.83 | 53.22 | 54.83 | 691 | 37 374 |
| 21.08.2026 | 50.74 | 53.01 | 50.74 | 53.01 | 1 588 | 81 460 |
| 20.08.2026 | 50.95 | 51.50 | 50.74 | 50.74 | 340 | 17 349 |
| 19.08.2026 | 52.11 | 52.11 | 50.95 | 50.95 | 55 | 2 849 |
| 18.08.2026 | 52.29 | 52.29 | 51.40 | 52.11 | 194 | 10 040 |
| 17.08.2026 | 51.80 | 52.29 | 51.80 | 52.29 | 269 | 14 019 |
| 14.08.2026 | 51.41 | 51.41 | 50.95 | 50.95 | 1 091 | 55 625 |
| 13.08.2026 | 52.56 | 52.56 | 52.56 | 52.56 | 79 | 4 152 |
| 12.08.2026 | 52.50 | 52.73 | 52.50 | 52.73 | 6 371 | 335 053 |
| 10.08.2026 | 51.50 | 51.96 | 51.25 | 51.25 | 241 | 12 421 |
| 07.08.2026 | 50.59 | 51.96 | 50.35 | 51.96 | 742 | 37 801 |
| 06.08.2026 | 49.10 | 49.77 | 49.10 | 49.51 | 356 | 17 640 |
| 04.08.2026 | 48.56 | 48.56 | 48.56 | 48.56 | 60 | 2 914 |
| 03.08.2026 | 47.60 | 47.60 | 47.60 | 47.60 | 1 | 48 |
| 31.07.2026 | 48.42 | 48.70 | 46.90 | 46.90 | 857 | 41 143 |
| 30.07.2026 | 48.00 | 48.00 | 46.24 | 47.06 | 503 | 23 638 |
| 29.07.2026 | 47.60 | 47.60 | 47.06 | 47.06 | 146 | 6 903 |
| 28.07.2026 | 49.50 | 49.50 | 47.60 | 47.60 | 437 | 21 132 |
| 27.07.2026 | 49.23 | 49.23 | 49.23 | 49.23 | 1 223 | 60 214 |
| 24.07.2026 | 49.51 | 49.77 | 48.42 | 48.42 | 395 | 19 380 |
| 23.07.2026 | 49.37 | 49.37 | 49.10 | 49.10 | 119 | 5 851 |
| 22.07.2026 | 49.00 | 49.51 | 49.00 | 49.23 | 598 | 29 369 |
| 21.07.2026 | 46.95 | 47.88 | 46.95 | 47.60 | 39 | 1 843 |
Biznesradar bez reklam? Sprawdź BR Plus
