Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFNATO
74.25+0.15(+0.20%)HAN FUTURE OF DEFENCE UCITS ETF
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 75.18 | 75.18 | 73.68 | 74.10 | 1 589 | 118 744 |
| 07.04.2026 | 73.68 | 74.00 | 73.18 | 73.68 | 1 884 | 138 760 |
| 02.04.2026 | 73.62 | 74.00 | 72.10 | 74.00 | 833 | 60 980 |
| 01.04.2026 | 72.36 | 74.00 | 71.61 | 73.50 | 1 567 | 113 012 |
| 31.03.2026 | 69.87 | 71.00 | 69.12 | 69.90 | 929 | 65 335 |
| 30.03.2026 | 70.22 | 70.58 | 69.55 | 70.58 | 1 743 | 122 084 |
| 27.03.2026 | 72.77 | 72.77 | 70.03 | 70.58 | 1 955 | 138 934 |
| 26.03.2026 | 73.09 | 73.09 | 71.61 | 72.60 | 705 | 50 914 |
| 25.03.2026 | 71.19 | 73.09 | 71.19 | 72.20 | 1 468 | 105 696 |
| 24.03.2026 | 72.68 | 72.70 | 71.11 | 72.09 | 583 | 42 032 |
| 23.03.2026 | 73.48 | 73.60 | 71.11 | 72.70 | 2 492 | 180 783 |
| 20.03.2026 | 75.30 | 75.30 | 73.10 | 73.68 | 2 462 | 182 471 |
| 19.03.2026 | 76.55 | 76.55 | 74.50 | 74.50 | 2 405 | 182 140 |
| 18.03.2026 | 76.50 | 77.00 | 75.95 | 76.55 | 2 014 | 154 581 |
| 17.03.2026 | 76.40 | 76.50 | 75.30 | 75.50 | 1 140 | 86 350 |
| 16.03.2026 | 76.55 | 76.55 | 75.56 | 76.50 | 1 829 | 139 267 |
| 13.03.2026 | 75.50 | 76.04 | 75.40 | 75.99 | 2 780 | 210 134 |
| 12.03.2026 | 74.24 | 76.30 | 74.24 | 75.50 | 3 571 | 268 973 |
| 11.03.2026 | 75.60 | 75.60 | 73.96 | 74.20 | 5 210 | 388 589 |
| 10.03.2026 | 76.86 | 76.86 | 75.05 | 75.50 | 5 482 | 415 501 |
| 09.03.2026 | 76.08 | 77.00 | 75.59 | 76.60 | 6 259 | 478 461 |
| 06.03.2026 | 75.50 | 76.00 | 74.30 | 75.64 | 3 105 | 233 946 |
| 05.03.2026 | 76.53 | 76.80 | 75.50 | 75.50 | 3 846 | 292 687 |
| 04.03.2026 | 75.00 | 75.60 | 74.10 | 75.60 | 4 323 | 324 184 |
| 03.03.2026 | 74.38 | 75.14 | 73.60 | 74.80 | 5 493 | 409 706 |
| 02.03.2026 | 74.18 | 74.99 | 73.00 | 74.39 | 9 677 | 717 330 |
| 27.02.2026 | 71.68 | 71.68 | 71.00 | 71.65 | 1 583 | 113 396 |
| 26.02.2026 | 70.42 | 71.68 | 70.12 | 71.68 | 3 533 | 249 848 |
| 25.02.2026 | 71.20 | 71.58 | 70.50 | 71.07 | 3 205 | 228 208 |
| 24.02.2026 | 72.48 | 72.48 | 70.88 | 71.20 | 2 600 | 186 192 |
| 23.02.2026 | 73.25 | 73.50 | 71.22 | 71.38 | 4 804 | 348 202 |
| 20.02.2026 | 73.50 | 74.00 | 73.00 | 73.25 | 3 478 | 256 282 |
| 19.02.2026 | 72.15 | 73.50 | 72.00 | 73.50 | 2 283 | 165 682 |
| 18.02.2026 | 70.83 | 71.89 | 70.83 | 71.80 | 1 375 | 98 376 |
| 17.02.2026 | 71.23 | 71.48 | 70.50 | 70.70 | 740 | 52 575 |
| 16.02.2026 | 70.97 | 71.51 | 70.52 | 71.48 | 4 925 | 349 916 |
| 13.02.2026 | 69.46 | 70.50 | 69.20 | 70.50 | 1 242 | 86 636 |
| 12.02.2026 | 70.31 | 70.68 | 69.50 | 69.97 | 1 826 | 128 148 |
| 11.02.2026 | 71.50 | 71.50 | 70.17 | 70.68 | 2 267 | 161 470 |
| 10.02.2026 | 72.00 | 72.23 | 71.50 | 71.50 | 3 964 | 284 275 |
| 09.02.2026 | 71.86 | 74.00 | 70.92 | 71.22 | 2 801 | 200 543 |
| 06.02.2026 | 69.22 | 71.00 | 68.53 | 70.17 | 7 460 | 525 082 |
| 05.02.2026 | 70.51 | 70.78 | 69.03 | 69.22 | 5 060 | 353 345 |
| 04.02.2026 | 72.80 | 73.10 | 71.00 | 71.50 | 7 346 | 534 477 |
| 03.02.2026 | 73.50 | 74.09 | 72.70 | 72.70 | 10 744 | 785 959 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
