Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFNATO
78.24-2.26(-2.81%)HAN FUTURE OF DEFENCE UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 74.50 | 75.31 | 72.70 | 75.20 | 490 | 36 536 |
| 10.06.2026 | 74.01 | 75.01 | 73.95 | 74.50 | 630 | 46 632 |
| 09.06.2026 | 75.01 | 75.10 | 74.00 | 74.00 | 726 | 54 226 |
| 08.06.2026 | 76.51 | 77.02 | 74.49 | 75.50 | 3 409 | 257 770 |
| 05.06.2026 | 75.48 | 77.00 | 75.48 | 75.84 | 1 783 | 134 973 |
| 03.06.2026 | 77.82 | 78.00 | 75.89 | 77.00 | 1 721 | 132 526 |
| 02.06.2026 | 78.39 | 78.39 | 76.39 | 77.52 | 4 764 | 367 716 |
| 01.06.2026 | 78.44 | 78.46 | 77.96 | 78.03 | 1 533 | 119 849 |
| 29.05.2026 | 77.19 | 77.50 | 76.90 | 77.38 | 3 789 | 292 679 |
| 28.05.2026 | 75.20 | 76.78 | 75.20 | 76.67 | 2 769 | 212 025 |
| 27.05.2026 | 76.69 | 76.70 | 74.89 | 75.20 | 10 091 | 770 695 |
| 26.05.2026 | 75.89 | 76.78 | 75.89 | 76.50 | 6 715 | 512 892 |
| 25.05.2026 | 75.48 | 75.99 | 75.00 | 75.98 | 5 537 | 419 571 |
| 22.05.2026 | 74.39 | 75.45 | 74.39 | 75.00 | 5 261 | 393 680 |
| 21.05.2026 | 74.00 | 74.33 | 73.89 | 74.20 | 1 236 | 91 539 |
| 20.05.2026 | 73.60 | 73.90 | 73.00 | 73.90 | 1 181 | 86 834 |
| 19.05.2026 | 72.70 | 73.70 | 72.50 | 72.89 | 3 395 | 247 960 |
| 18.05.2026 | 71.85 | 72.70 | 71.01 | 72.70 | 3 371 | 242 156 |
| 15.05.2026 | 72.22 | 72.50 | 71.39 | 71.85 | 1 396 | 100 742 |
| 14.05.2026 | 71.00 | 72.00 | 71.00 | 72.00 | 5 301 | 379 147 |
| 13.05.2026 | 70.19 | 71.50 | 70.16 | 70.18 | 1 352 | 95 326 |
| 12.05.2026 | 70.00 | 71.04 | 69.95 | 70.07 | 2 066 | 144 976 |
| 11.05.2026 | 70.83 | 71.50 | 69.30 | 70.00 | 3 016 | 210 590 |
| 08.05.2026 | 69.58 | 70.18 | 69.40 | 70.18 | 1 376 | 96 110 |
| 07.05.2026 | 69.41 | 70.53 | 69.41 | 69.57 | 4 154 | 290 989 |
| 06.05.2026 | 70.45 | 71.00 | 69.53 | 70.07 | 1 237 | 86 689 |
| 05.05.2026 | 70.83 | 71.70 | 70.10 | 70.10 | 2 251 | 159 112 |
| 04.05.2026 | 69.40 | 71.00 | 69.40 | 71.00 | 2 169 | 152 006 |
| 30.04.2026 | 69.22 | 71.00 | 69.00 | 69.40 | 1 455 | 100 605 |
| 29.04.2026 | 69.32 | 69.67 | 69.00 | 69.00 | 564 | 39 089 |
| 28.04.2026 | 69.10 | 69.55 | 68.58 | 69.17 | 1 304 | 90 139 |
Biznesradar bez reklam? Sprawdź BR Plus
