Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVCOIN50
6.65-0.04(-0.55%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 6.64 | 6.69 | 6.48 | 6.69 | 842 | 5 527 |
| 01.10.2026 | 6.54 | 6.69 | 6.37 | 6.69 | 1 429 | 9 171 |
| 30.09.2026 | 6.38 | 6.56 | 6.38 | 6.56 | 2 544 | 16 305 |
| 29.09.2026 | 6.48 | 6.55 | 6.42 | 6.51 | 1 490 | 9 690 |
| 28.09.2026 | 6.43 | 6.46 | 6.21 | 6.32 | 4 947 | 31 541 |
| 25.09.2026 | 6.35 | 6.55 | 6.35 | 6.53 | 2 367 | 15 383 |
| 24.09.2026 | 6.42 | 6.59 | 6.33 | 6.40 | 1 032 | 6 644 |
| 23.09.2026 | 6.56 | 6.73 | 6.11 | 6.34 | 3 468 | 22 555 |
| 22.09.2026 | 6.43 | 6.58 | 6.29 | 6.50 | 1 682 | 10 827 |
| 21.09.2026 | 6.09 | 6.40 | 6.09 | 6.40 | 8 913 | 56 373 |
| 18.09.2026 | 5.90 | 6.00 | 5.77 | 6.00 | 2 020 | 11 876 |
| 17.09.2026 | 5.64 | 5.70 | 5.55 | 5.70 | 3 636 | 20 468 |
| 16.09.2026 | 5.59 | 5.60 | 5.44 | 5.50 | 5 458 | 29 715 |
| 15.09.2026 | 5.75 | 5.75 | 5.49 | 5.49 | 3 113 | 17 388 |
| 14.09.2026 | 5.75 | 5.77 | 5.74 | 5.77 | 11 681 | 67 092 |
| 11.09.2026 | 5.63 | 5.82 | 5.29 | 5.71 | 14 324 | 79 585 |
| 10.09.2026 | 5.67 | 5.76 | 5.58 | 5.59 | 1 159 | 6 561 |
| 09.09.2026 | 5.79 | 5.89 | 5.73 | 5.77 | 2 518 | 14 557 |
| 08.09.2026 | 5.70 | 5.73 | 5.62 | 5.69 | 692 | 3 949 |
| 07.09.2026 | 5.79 | 5.79 | 5.70 | 5.72 | 2 575 | 14 757 |
| 04.09.2026 | 5.85 | 6.10 | 5.76 | 5.80 | 922 | 5 394 |
| 03.09.2026 | 5.57 | 5.74 | 5.47 | 5.74 | 3 592 | 20 113 |
| 02.09.2026 | 5.67 | 5.70 | 5.40 | 5.70 | 1 044 | 5 783 |
| 01.09.2026 | 5.75 | 5.75 | 5.64 | 5.66 | 1 545 | 8 761 |
| 31.08.2026 | 5.67 | 5.70 | 5.50 | 5.64 | 720 | 4 056 |
| 28.08.2026 | 5.80 | 5.80 | 5.71 | 5.74 | 4 536 | 26 125 |
| 27.08.2026 | 5.62 | 5.82 | 5.62 | 5.79 | 3 966 | 22 850 |
| 26.08.2026 | 5.67 | 5.67 | 5.53 | 5.58 | 1 126 | 6 283 |
| 25.08.2026 | 5.78 | 5.80 | 5.56 | 5.65 | 613 | 3 502 |
| 24.08.2026 | 5.64 | 5.80 | 5.53 | 5.80 | 2 561 | 14 379 |
| 21.08.2026 | 5.34 | 5.72 | 5.02 | 5.51 | 5 878 | 31 962 |
| 20.08.2026 | 4.58 | 5.12 | 4.58 | 5.06 | 5 040 | 24 905 |
| 19.08.2026 | 4.55 | 4.55 | 4.48 | 4.48 | 1 193 | 5 347 |
| 18.08.2026 | 4.52 | 4.55 | 4.46 | 4.55 | 378 | 1 698 |
| 17.08.2026 | 4.38 | 4.53 | 4.38 | 4.47 | 402 | 1 790 |
| 14.08.2026 | 4.36 | 4.49 | 4.36 | 4.40 | 170 | 750 |
| 13.08.2026 | 4.53 | 4.58 | 4.40 | 4.58 | 618 | 2 753 |
| 12.08.2026 | 4.42 | 4.57 | 4.42 | 4.57 | 2 758 | 12 324 |
| 11.08.2026 | 4.50 | 4.55 | 4.38 | 4.50 | 3 119 | 13 883 |
| 10.08.2026 | 4.61 | 4.61 | 4.44 | 4.53 | 2 361 | 10 629 |
| 07.08.2026 | 4.53 | 4.63 | 4.45 | 4.52 | 4 528 | 20 639 |
| 06.08.2026 | 4.57 | 4.60 | 4.42 | 4.54 | 3 581 | 16 123 |
| 05.08.2026 | 4.54 | 4.54 | 4.40 | 4.46 | 1 385 | 6 139 |
| 04.08.2026 | 4.47 | 4.60 | 4.37 | 4.48 | 1 406 | 6 279 |
| 03.08.2026 | 4.44 | 4.45 | 4.38 | 4.45 | 1 437 | 6 348 |
| 31.07.2026 | 4.52 | 4.62 | 4.30 | 4.45 | 1 349 | 5 947 |
| 30.07.2026 | 4.57 | 4.62 | 4.47 | 4.53 | 645 | 2 949 |
| 29.07.2026 | 4.62 | 4.62 | 4.56 | 4.60 | 11 688 | 53 439 |
| 28.07.2026 | 4.57 | 4.58 | 4.46 | 4.53 | 2 690 | 12 167 |
| 27.07.2026 | 4.73 | 4.73 | 4.65 | 4.72 | 1 828 | 8 618 |
Biznesradar bez reklam? Sprawdź BR Plus
