Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRALT
3.81-0.64(-14.34%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 3.90 | 3.92 | 3.80 | 3.81 | 4 853 | 18 586 |
| 07.10.2026 | 4.03 | 4.45 | 3.87 | 4.45 | 2 496 | 9 976 |
| 06.10.2026 | 4.14 | 4.18 | 4.06 | 4.11 | 1 885 | 7 697 |
| 05.10.2026 | 4.22 | 4.22 | 4.11 | 4.16 | 7 035 | 29 455 |
| 02.10.2026 | 4.07 | 4.16 | 3.76 | 4.12 | 5 000 | 20 132 |
| 01.10.2026 | 4.07 | 4.07 | 3.93 | 3.98 | 7 259 | 28 769 |
| 30.09.2026 | 3.97 | 4.06 | 3.95 | 3.95 | 4 604 | 18 251 |
| 29.09.2026 | 4.02 | 4.11 | 4.02 | 4.09 | 5 067 | 20 636 |
| 28.09.2026 | 4.05 | 4.15 | 3.93 | 3.95 | 6 067 | 24 226 |
| 25.09.2026 | 3.94 | 4.07 | 3.94 | 4.07 | 717 | 2 856 |
| 24.09.2026 | 3.86 | 3.90 | 3.75 | 3.90 | 4 450 | 17 091 |
| 23.09.2026 | 4.05 | 4.05 | 3.76 | 3.86 | 10 814 | 42 955 |
| 22.09.2026 | 3.81 | 3.89 | 3.70 | 3.88 | 2 408 | 9 187 |
| 21.09.2026 | 3.69 | 3.81 | 3.62 | 3.79 | 13 846 | 51 547 |
| 18.09.2026 | 3.44 | 3.54 | 3.44 | 3.54 | 1 194 | 4 185 |
| 17.09.2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2 000 | 6 553 |
| 16.09.2026 | 3.14 | 3.18 | 3.10 | 3.11 | 572 | 1 796 |
| 15.09.2026 | 3.33 | 3.33 | 3.26 | 3.30 | 632 | 2 071 |
| 14.09.2026 | 3.32 | 3.33 | 3.28 | 3.30 | 9 791 | 32 319 |
| 11.09.2026 | 3.25 | 3.25 | 3.17 | 3.20 | 1 420 | 4 575 |
| 10.09.2026 | 3.39 | 3.39 | 3.24 | 3.25 | 1 224 | 4 062 |
| 09.09.2026 | 3.47 | 3.48 | 3.40 | 3.43 | 1 783 | 6 194 |
| 08.09.2026 | 3.43 | 3.43 | 3.41 | 3.41 | 1 959 | 6 724 |
| 07.09.2026 | 3.50 | 3.52 | 3.42 | 3.47 | 3 390 | 11 731 |
| 04.09.2026 | 3.42 | 3.51 | 3.42 | 3.51 | 201 | 690 |
| 03.09.2026 | 3.32 | 3.34 | 3.29 | 3.34 | 3 140 | 10 469 |
| 02.09.2026 | 3.27 | 3.27 | 3.25 | 3.25 | 106 | 345 |
| 01.09.2026 | 3.38 | 3.38 | 3.22 | 3.28 | 1 929 | 6 450 |
| 31.08.2026 | 3.35 | 3.35 | 3.34 | 3.34 | 364 | 1 217 |
| 28.08.2026 | 3.47 | 3.47 | 3.47 | 3.47 | 80 | 278 |
| 27.08.2026 | 3.40 | 3.47 | 3.40 | 3.42 | 2 584 | 8 836 |
| 26.08.2026 | 3.40 | 3.40 | 3.29 | 3.31 | 1 660 | 5 530 |
| 25.08.2026 | 3.44 | 3.54 | 3.40 | 3.40 | 778 | 2 694 |
| 24.08.2026 | 3.43 | 3.52 | 3.38 | 3.52 | 4 021 | 13 811 |
| 21.08.2026 | 3.24 | 3.28 | 3.17 | 3.27 | 92 | 297 |
| 20.08.2026 | 2.94 | 3.02 | 2.93 | 3.00 | 29 | 87 |
| 19.08.2026 | 2.73 | 2.73 | 2.69 | 2.69 | 19 | 52 |
| 18.08.2026 | 2.67 | 2.67 | 2.67 | 2.67 | 81 | 217 |
| 14.08.2026 | 2.72 | 2.74 | 2.69 | 2.69 | 41 | 111 |
| 13.08.2026 | 2.78 | 2.83 | 2.76 | 2.83 | 365 | 1 015 |
| 12.08.2026 | 2.73 | 2.76 | 2.68 | 2.68 | 143 | 393 |
| 11.08.2026 | 2.73 | 2.73 | 2.73 | 2.73 | 40 | 109 |
| 10.08.2026 | 2.74 | 2.77 | 2.73 | 2.73 | 1 153 | 3 156 |
| 07.08.2026 | 2.71 | 2.73 | 2.65 | 2.65 | 15 | 41 |
| 06.08.2026 | 2.77 | 2.77 | 2.67 | 2.67 | 524 | 1 447 |
| 05.08.2026 | 2.79 | 2.80 | 2.69 | 2.77 | 226 | 612 |
| 04.08.2026 | 2.81 | 2.84 | 2.76 | 2.76 | 47 | 132 |
| 03.08.2026 | 2.76 | 2.81 | 2.68 | 2.81 | 45 | 124 |
| 31.07.2026 | 2.83 | 2.83 | 2.73 | 2.76 | 165 | 455 |
| 30.07.2026 | 2.76 | 2.80 | 2.75 | 2.75 | 390 | 1 088 |
Biznesradar bez reklam? Sprawdź BR Plus
