Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFNATO
73.11+0.11(+0.15%)HAN FUTURE OF DEFENCE UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 71.99 | 73.09 | 71.12 | 73.00 | 3 919 | 282 181 |
| 30.01.2026 | 72.12 | 73.09 | 71.73 | 73.09 | 5 102 | 368 189 |
| 29.01.2026 | 74.09 | 74.50 | 72.12 | 72.12 | 2 430 | 179 157 |
| 28.01.2026 | 74.67 | 74.67 | 73.74 | 74.57 | 3 545 | 263 991 |
| 27.01.2026 | 73.50 | 74.09 | 73.10 | 73.90 | 5 790 | 425 693 |
| 26.01.2026 | 74.90 | 74.90 | 73.40 | 73.40 | 5 354 | 396 120 |
| 23.01.2026 | 73.71 | 74.80 | 73.60 | 74.40 | 3 508 | 260 883 |
| 22.01.2026 | 75.50 | 75.50 | 73.21 | 73.71 | 3 768 | 280 642 |
| 21.01.2026 | 75.26 | 75.98 | 74.25 | 75.50 | 3 511 | 262 103 |
| 20.01.2026 | 76.89 | 76.89 | 74.20 | 75.98 | 6 780 | 510 808 |
| 19.01.2026 | 76.99 | 77.62 | 76.08 | 77.00 | 6 137 | 471 939 |
| 16.01.2026 | 75.60 | 76.81 | 75.60 | 76.60 | 3 932 | 300 456 |
| 15.01.2026 | 75.06 | 75.99 | 74.94 | 75.59 | 2 393 | 180 316 |
| 14.01.2026 | 76.02 | 76.12 | 74.10 | 74.10 | 4 730 | 355 851 |
| 13.01.2026 | 75.34 | 76.11 | 74.90 | 75.55 | 4 364 | 329 455 |
| 12.01.2026 | 74.99 | 75.00 | 74.00 | 74.84 | 6 773 | 505 598 |
| 09.01.2026 | 73.99 | 74.15 | 73.00 | 74.00 | 4 915 | 361 329 |
| 08.01.2026 | 72.41 | 74.00 | 72.40 | 73.50 | 6 168 | 450 912 |
| 07.01.2026 | 70.60 | 72.30 | 70.60 | 72.28 | 5 935 | 423 118 |
| 05.01.2026 | 67.56 | 69.91 | 67.50 | 69.91 | 5 422 | 372 117 |
| 02.01.2026 | 69.74 | 69.74 | 65.99 | 66.65 | 3 669 | 246 637 |
| 30.12.2025 | 66.75 | 67.40 | 66.46 | 66.90 | 2 804 | 187 603 |
| 29.12.2025 | 67.36 | 67.40 | 66.00 | 66.75 | 3 239 | 217 082 |
| 23.12.2025 | 66.57 | 67.50 | 66.57 | 67.40 | 3 409 | 228 633 |
| 22.12.2025 | 66.99 | 67.12 | 66.20 | 67.00 | 1 886 | 125 630 |
| 19.12.2025 | 65.00 | 66.10 | 65.00 | 65.96 | 4 396 | 287 103 |
| 18.12.2025 | 65.13 | 65.99 | 64.46 | 65.99 | 2 870 | 186 266 |
| 17.12.2025 | 65.63 | 66.06 | 65.26 | 65.26 | 1 981 | 129 753 |
| 16.12.2025 | 65.34 | 65.61 | 64.54 | 64.80 | 4 224 | 274 788 |
| 15.12.2025 | 66.82 | 67.00 | 66.15 | 66.41 | 2 175 | 144 910 |
| 12.12.2025 | 67.32 | 67.72 | 67.00 | 67.00 | 1 465 | 98 823 |
| 11.12.2025 | 66.50 | 67.32 | 66.46 | 67.00 | 3 396 | 226 093 |
| 10.12.2025 | 67.32 | 67.32 | 66.05 | 66.45 | 1 614 | 108 065 |
| 09.12.2025 | 66.59 | 67.72 | 66.59 | 67.72 | 970 | 65 175 |
| 08.12.2025 | 65.86 | 66.91 | 65.86 | 66.59 | 1 874 | 124 322 |
| 05.12.2025 | 65.95 | 66.50 | 65.74 | 66.01 | 997 | 66 151 |
| 04.12.2025 | 65.19 | 65.71 | 65.03 | 65.50 | 2 347 | 153 536 |
| 03.12.2025 | 64.94 | 65.13 | 64.45 | 64.90 | 1 811 | 117 320 |
| 02.12.2025 | 64.00 | 64.94 | 63.67 | 64.94 | 3 892 | 249 280 |
| 01.12.2025 | 64.91 | 64.93 | 64.00 | 64.29 | 4 437 | 285 381 |
| 28.11.2025 | 65.35 | 65.76 | 64.91 | 64.94 | 2 214 | 144 567 |
| 27.11.2025 | 65.01 | 65.35 | 64.96 | 65.35 | 827 | 53 836 |
| 26.11.2025 | 64.91 | 65.76 | 64.91 | 64.95 | 2 838 | 184 634 |
| 25.11.2025 | 64.51 | 64.93 | 64.48 | 64.80 | 846 | 54 733 |
| 24.11.2025 | 65.06 | 65.46 | 63.72 | 64.51 | 9 343 | 602 284 |
| 21.11.2025 | 66.82 | 67.90 | 65.02 | 65.06 | 8 566 | 563 515 |
| 20.11.2025 | 66.90 | 68.27 | 66.90 | 67.90 | 1 696 | 114 801 |
| 19.11.2025 | 67.00 | 68.22 | 67.00 | 67.06 | 1 516 | 102 333 |
| 18.11.2025 | 68.87 | 68.87 | 67.48 | 67.50 | 5 430 | 371 391 |
| 17.11.2025 | 69.36 | 69.48 | 68.67 | 68.67 | 1 634 | 112 794 |
Biznesradar bez reklam? Sprawdź BR Plus
