Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFNATO
80.96-1.35(-1.64%)HAN FUTURE OF DEFENCE UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 82.76 | 82.76 | 81.44 | 82.31 | 4 571 | 375 773 |
| 19.08.2026 | 84.80 | 85.03 | 82.75 | 82.83 | 5 112 | 431 248 |
| 18.08.2026 | 85.03 | 85.03 | 84.18 | 84.80 | 1 795 | 152 299 |
| 17.08.2026 | 86.00 | 86.00 | 85.07 | 85.45 | 591 | 50 668 |
| 14.08.2026 | 86.04 | 86.83 | 85.93 | 85.93 | 1 486 | 128 015 |
| 13.08.2026 | 85.54 | 86.81 | 85.52 | 85.93 | 12 678 | 1 097 042 |
| 12.08.2026 | 85.00 | 86.00 | 85.00 | 85.93 | 3 371 | 287 114 |
| 11.08.2026 | 85.47 | 85.47 | 84.42 | 84.64 | 1 097 | 93 361 |
| 10.08.2026 | 83.73 | 85.93 | 83.73 | 85.93 | 1 082 | 91 150 |
| 07.08.2026 | 82.71 | 84.12 | 82.71 | 83.66 | 2 334 | 195 567 |
| 06.08.2026 | 83.22 | 83.80 | 82.00 | 83.22 | 658 | 54 708 |
| 05.08.2026 | 82.34 | 83.90 | 82.00 | 83.22 | 3 010 | 250 269 |
| 04.08.2026 | 80.50 | 82.00 | 80.50 | 82.00 | 948 | 77 188 |
| 03.08.2026 | 78.81 | 79.80 | 78.42 | 79.52 | 687 | 54 477 |
| 31.07.2026 | 78.56 | 78.69 | 76.94 | 77.52 | 782 | 61 120 |
| 30.07.2026 | 78.26 | 78.26 | 76.25 | 76.89 | 528 | 40 926 |
| 29.07.2026 | 78.78 | 79.87 | 78.40 | 78.60 | 543 | 42 937 |
| 28.07.2026 | 79.10 | 80.00 | 78.69 | 78.69 | 328 | 26 015 |
| 27.07.2026 | 79.37 | 79.54 | 77.96 | 79.15 | 727 | 57 200 |
| 24.07.2026 | 78.47 | 78.70 | 78.00 | 78.00 | 268 | 21 041 |
| 23.07.2026 | 77.78 | 79.54 | 77.10 | 78.69 | 2 223 | 174 081 |
| 22.07.2026 | 77.00 | 77.57 | 76.97 | 77.01 | 1 540 | 118 604 |
| 21.07.2026 | 77.74 | 77.78 | 76.12 | 77.00 | 2 000 | 154 177 |
| 20.07.2026 | 78.03 | 78.03 | 77.01 | 77.75 | 443 | 34 431 |
| 17.07.2026 | 77.03 | 78.24 | 76.57 | 78.10 | 1 440 | 110 700 |
| 16.07.2026 | 78.55 | 78.55 | 77.00 | 77.03 | 1 679 | 130 832 |
| 15.07.2026 | 78.48 | 79.00 | 77.96 | 78.54 | 635 | 49 883 |
| 14.07.2026 | 77.34 | 78.00 | 76.57 | 77.96 | 2 396 | 185 199 |
| 13.07.2026 | 78.24 | 79.00 | 77.00 | 77.01 | 653 | 50 683 |
| 10.07.2026 | 78.36 | 79.54 | 77.96 | 77.96 | 993 | 78 564 |
| 09.07.2026 | 78.24 | 78.25 | 77.01 | 77.96 | 899 | 69 954 |
| 08.07.2026 | 80.05 | 80.05 | 78.24 | 78.24 | 1 103 | 87 087 |
| 07.07.2026 | 81.50 | 82.31 | 80.00 | 80.50 | 2 377 | 194 036 |
| 06.07.2026 | 79.70 | 81.85 | 79.70 | 81.04 | 3 027 | 244 228 |
| 03.07.2026 | 79.70 | 80.50 | 79.25 | 79.45 | 913 | 72 775 |
| 02.07.2026 | 78.46 | 80.96 | 78.36 | 79.70 | 4 829 | 383 202 |
| 01.07.2026 | 77.25 | 78.45 | 77.21 | 77.96 | 7 363 | 572 351 |
| 30.06.2026 | 75.68 | 76.42 | 75.42 | 76.00 | 746 | 56 428 |
| 29.06.2026 | 73.63 | 75.52 | 73.63 | 75.52 | 1 787 | 132 860 |
| 26.06.2026 | 73.00 | 73.46 | 72.00 | 73.46 | 10 232 | 745 582 |
| 25.06.2026 | 73.96 | 74.06 | 73.20 | 73.92 | 1 703 | 125 441 |
| 24.06.2026 | 75.99 | 75.99 | 74.08 | 74.59 | 1 680 | 125 277 |
| 23.06.2026 | 73.00 | 75.72 | 71.04 | 75.72 | 3 870 | 283 981 |
| 22.06.2026 | 75.68 | 76.00 | 75.00 | 75.00 | 262 | 19 813 |
| 19.06.2026 | 76.01 | 76.18 | 75.50 | 76.00 | 603 | 45 757 |
| 18.06.2026 | 76.00 | 77.45 | 74.90 | 75.52 | 4 336 | 333 231 |
| 17.06.2026 | 75.48 | 76.69 | 75.20 | 75.48 | 1 821 | 138 453 |
| 16.06.2026 | 76.00 | 77.03 | 75.48 | 75.48 | 4 025 | 308 250 |
| 15.06.2026 | 76.19 | 76.69 | 75.20 | 75.69 | 1 286 | 97 764 |
| 12.06.2026 | 76.20 | 77.03 | 75.98 | 76.19 | 3 282 | 249 472 |
Biznesradar bez reklam? Sprawdź BR Plus
