Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVCOIN50
6.00-0.01(-0.22%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.10.2026 | 6.90 | 6.90 | 5.87 | 6.01 | 804 | 4 867 |
| 26.10.2026 | 6.21 | 6.21 | 5.74 | 6.00 | 6 997 | 42 706 |
| 23.10.2026 | 6.08 | 6.10 | 6.01 | 6.08 | 1 037 | 6 291 |
| 22.10.2026 | 6.07 | 6.16 | 5.96 | 6.07 | 2 001 | 12 113 |
| 21.10.2026 | 6.90 | 6.90 | 5.93 | 6.20 | 630 | 4 017 |
| 20.10.2026 | 5.95 | 6.20 | 5.87 | 6.20 | 150 020 | 890 262 |
| 19.10.2026 | 6.02 | 6.13 | 5.62 | 5.89 | 247 966 | 1 459 338 |
| 16.10.2026 | 6.04 | 6.15 | 5.81 | 6.13 | 10 229 | 60 787 |
| 15.10.2026 | 6.00 | 6.00 | 5.47 | 5.47 | 3 643 | 20 656 |
| 14.10.2026 | 6.15 | 6.26 | 6.04 | 6.11 | 847 | 5 225 |
| 13.10.2026 | 6.42 | 6.42 | 6.00 | 6.29 | 5 910 | 36 349 |
| 12.10.2026 | 6.35 | 6.42 | 6.24 | 6.31 | 5 923 | 37 087 |
| 09.10.2026 | 6.23 | 6.28 | 6.07 | 6.25 | 9 481 | 59 066 |
| 08.10.2026 | 6.27 | 6.70 | 6.25 | 6.27 | 1 666 | 10 575 |
| 07.10.2026 | 6.49 | 6.89 | 6.25 | 6.89 | 1 098 | 7 047 |
| 06.10.2026 | 6.63 | 6.64 | 6.50 | 6.64 | 2 778 | 18 300 |
| 05.10.2026 | 6.66 | 6.75 | 6.56 | 6.70 | 9 322 | 62 377 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
