Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFNATO
78.69+2.71(+3.57%)HAN FUTURE OF DEFENCE UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 77.02 | 77.43 | 75.50 | 75.98 | 3 916 | 300 815 |
| 10.09.2026 | 76.43 | 76.89 | 76.02 | 76.55 | 1 965 | 150 078 |
| 09.09.2026 | 77.65 | 77.65 | 76.22 | 76.89 | 2 176 | 167 008 |
| 08.09.2026 | 77.03 | 77.52 | 76.57 | 77.03 | 5 980 | 461 592 |
| 07.09.2026 | 77.38 | 79.00 | 77.01 | 77.28 | 4 675 | 361 600 |
| 04.09.2026 | 77.96 | 78.54 | 77.50 | 77.78 | 4 852 | 377 232 |
| 03.09.2026 | 78.20 | 78.20 | 77.30 | 77.47 | 789 | 61 298 |
| 02.09.2026 | 80.06 | 82.00 | 78.00 | 78.20 | 2 515 | 198 018 |
| 01.09.2026 | 80.96 | 80.96 | 79.50 | 79.59 | 1 479 | 118 698 |
| 31.08.2026 | 81.85 | 82.06 | 80.50 | 80.96 | 978 | 79 639 |
| 28.08.2026 | 82.40 | 82.76 | 81.70 | 81.85 | 1 633 | 134 644 |
| 27.08.2026 | 80.96 | 82.31 | 79.95 | 81.49 | 1 316 | 106 640 |
| 26.08.2026 | 79.04 | 81.00 | 78.30 | 79.59 | 1 742 | 137 871 |
| 25.08.2026 | 79.25 | 80.05 | 79.00 | 79.04 | 1 109 | 88 287 |
| 24.08.2026 | 80.34 | 80.96 | 79.00 | 79.00 | 1 229 | 98 669 |
| 21.08.2026 | 81.60 | 83.35 | 77.94 | 80.34 | 12 406 | 989 864 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
