Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRBTCP
32.17-0.13(-0.40%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 32.49 | 34.03 | 31.84 | 32.17 | 6 033 | 195 251 |
| 07.10.2026 | 32.86 | 32.86 | 32.30 | 32.30 | 11 748 | 384 256 |
| 06.10.2026 | 33.38 | 34.00 | 33.20 | 33.48 | 9 084 | 302 923 |
| 05.10.2026 | 33.85 | 33.98 | 33.33 | 33.45 | 20 336 | 685 265 |
| 02.10.2026 | 33.41 | 33.81 | 33.21 | 33.21 | 33 022 | 1 106 363 |
| 01.10.2026 | 33.40 | 33.40 | 32.14 | 32.60 | 4 758 | 154 225 |
| 30.09.2026 | 31.95 | 32.77 | 31.79 | 32.03 | 22 554 | 731 618 |
| 29.09.2026 | 32.80 | 32.80 | 32.15 | 32.27 | 12 991 | 419 321 |
| 28.09.2026 | 32.80 | 32.80 | 31.72 | 31.79 | 13 834 | 441 595 |
| 25.09.2026 | 32.60 | 33.00 | 31.86 | 32.14 | 16 668 | 540 232 |
| 24.09.2026 | 32.45 | 32.60 | 31.82 | 32.60 | 25 201 | 809 028 |
| 23.09.2026 | 32.94 | 32.97 | 32.22 | 32.37 | 12 577 | 411 626 |
| 22.09.2026 | 32.43 | 32.77 | 32.14 | 32.68 | 31 368 | 1 019 720 |
| 21.09.2026 | 30.98 | 32.54 | 30.82 | 32.51 | 39 374 | 1 249 011 |
| 18.09.2026 | 29.20 | 30.70 | 29.20 | 30.70 | 14 224 | 426 857 |
| 17.09.2026 | 29.64 | 29.64 | 28.80 | 29.09 | 7 699 | 223 546 |
| 16.09.2026 | 28.66 | 28.66 | 28.25 | 28.48 | 5 896 | 168 018 |
| 15.09.2026 | 29.81 | 29.81 | 28.32 | 28.99 | 10 413 | 300 009 |
| 14.09.2026 | 29.81 | 29.81 | 29.02 | 29.42 | 4 297 | 125 634 |
| 11.09.2026 | 28.54 | 29.64 | 28.50 | 29.42 | 3 446 | 99 720 |
| 10.09.2026 | 29.07 | 29.81 | 28.50 | 28.75 | 6 355 | 183 333 |
| 09.09.2026 | 29.80 | 29.80 | 29.08 | 29.80 | 6 871 | 202 344 |
| 08.09.2026 | 29.73 | 29.73 | 28.75 | 29.06 | 6 796 | 197 623 |
| 07.09.2026 | 30.40 | 30.40 | 29.17 | 29.25 | 3 269 | 96 217 |
| 04.09.2026 | 30.00 | 30.18 | 29.20 | 29.20 | 11 719 | 350 366 |
| 03.09.2026 | 29.30 | 29.82 | 28.75 | 29.82 | 6 899 | 202 771 |
| 02.09.2026 | 29.20 | 29.20 | 28.51 | 28.79 | 5 184 | 148 918 |
| 01.09.2026 | 29.01 | 29.34 | 28.77 | 29.16 | 3 297 | 95 726 |
| 31.08.2026 | 29.21 | 29.39 | 28.50 | 29.25 | 12 230 | 357 063 |
| 28.08.2026 | 30.00 | 30.00 | 29.21 | 29.21 | 2 864 | 84 571 |
| 27.08.2026 | 29.15 | 29.89 | 29.09 | 29.62 | 7 478 | 220 541 |
| 26.08.2026 | 29.15 | 29.15 | 28.70 | 28.81 | 3 286 | 95 010 |
| 25.08.2026 | 28.75 | 29.75 | 28.70 | 29.15 | 13 603 | 397 949 |
| 24.08.2026 | 28.75 | 29.36 | 28.29 | 28.75 | 27 824 | 798 118 |
| 21.08.2026 | 27.69 | 29.18 | 27.69 | 28.40 | 31 682 | 894 937 |
| 20.08.2026 | 25.50 | 26.61 | 23.01 | 26.25 | 26 617 | 693 618 |
| 19.08.2026 | 24.04 | 24.18 | 23.90 | 24.18 | 888 | 21 317 |
| 18.08.2026 | 24.00 | 24.15 | 23.82 | 23.85 | 1 014 | 24 281 |
| 17.08.2026 | 23.67 | 23.67 | 23.39 | 23.59 | 4 012 | 94 454 |
| 14.08.2026 | 24.40 | 24.40 | 23.10 | 23.30 | 4 429 | 103 674 |
| 13.08.2026 | 23.93 | 23.93 | 23.60 | 23.66 | 3 629 | 86 093 |
| 12.08.2026 | 24.95 | 24.95 | 23.65 | 23.66 | 4 628 | 110 505 |
| 11.08.2026 | 23.90 | 23.96 | 23.77 | 23.79 | 4 831 | 115 322 |
| 10.08.2026 | 24.36 | 24.36 | 24.00 | 24.09 | 2 133 | 51 673 |
| 07.08.2026 | 24.02 | 24.30 | 23.89 | 24.19 | 6 788 | 163 946 |
| 06.08.2026 | 24.11 | 24.14 | 23.89 | 23.97 | 1 672 | 40 253 |
| 05.08.2026 | 24.99 | 24.99 | 23.71 | 23.86 | 3 692 | 88 506 |
| 04.08.2026 | 24.01 | 24.01 | 23.66 | 23.75 | 13 719 | 325 384 |
| 03.08.2026 | 24.69 | 24.69 | 23.11 | 23.89 | 16 987 | 393 904 |
| 31.07.2026 | 25.19 | 25.19 | 23.43 | 23.46 | 3 951 | 94 321 |
Biznesradar bez reklam? Sprawdź BR Plus
