Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRBTCP
25.50-0.50(-1.92%)VIRTUNE BITCOIN PRIME ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2026 | 26.00 | 26.00 | 24.60 | 25.50 | 9 005 | 225 935 |
| 01.06.2026 | 26.30 | 26.48 | 25.99 | 26.00 | 4 525 | 118 897 |
| 29.05.2026 | 26.77 | 26.82 | 26.34 | 26.34 | 3 392 | 90 169 |
| 28.05.2026 | 26.64 | 26.77 | 26.34 | 26.34 | 4 912 | 130 843 |
| 27.05.2026 | 29.29 | 29.32 | 27.02 | 28.80 | 4 856 | 132 793 |
| 26.05.2026 | 29.30 | 29.30 | 27.80 | 27.95 | 2 087 | 58 235 |
| 25.05.2026 | 29.32 | 29.32 | 28.00 | 28.11 | 876 | 24 725 |
| 22.05.2026 | 29.32 | 29.32 | 28.03 | 28.03 | 1 193 | 33 589 |
| 21.05.2026 | 28.35 | 28.50 | 28.10 | 28.18 | 910 | 25 747 |
| 20.05.2026 | 28.14 | 28.42 | 28.14 | 28.25 | 820 | 23 192 |
| 19.05.2026 | 27.16 | 28.16 | 27.16 | 27.88 | 753 | 20 948 |
| 18.05.2026 | 28.72 | 28.72 | 27.79 | 27.79 | 4 456 | 124 882 |
| 15.05.2026 | 31.50 | 31.50 | 28.79 | 28.80 | 3 034 | 88 596 |
| 14.05.2026 | 28.63 | 28.96 | 28.63 | 28.96 | 1 104 | 31 776 |
| 13.05.2026 | 29.30 | 29.52 | 28.81 | 28.95 | 2 645 | 77 306 |
| 12.05.2026 | 29.29 | 29.29 | 29.08 | 29.20 | 1 438 | 41 956 |
| 11.05.2026 | 29.07 | 29.23 | 28.91 | 29.02 | 4 296 | 124 827 |
| 08.05.2026 | 29.07 | 29.07 | 28.48 | 28.79 | 1 462 | 41 870 |
| 07.05.2026 | 29.32 | 29.36 | 28.50 | 29.07 | 1 471 | 42 946 |
| 06.05.2026 | 29.48 | 29.71 | 29.25 | 29.57 | 4 510 | 132 867 |
| 05.05.2026 | 29.52 | 29.61 | 29.29 | 29.49 | 3 151 | 92 847 |
| 04.05.2026 | 28.99 | 29.00 | 28.39 | 28.93 | 1 750 | 50 476 |
| 30.04.2026 | 27.90 | 27.90 | 27.60 | 27.73 | 1 389 | 38 672 |
| 29.04.2026 | 28.03 | 28.19 | 27.85 | 27.85 | 3 122 | 87 638 |
| 28.04.2026 | 27.90 | 27.90 | 27.47 | 27.49 | 2 774 | 76 913 |
| 27.04.2026 | 28.09 | 28.27 | 28.00 | 28.27 | 2 151 | 60 455 |
| 24.04.2026 | 28.32 | 28.35 | 28.05 | 28.14 | 2 121 | 59 906 |
| 23.04.2026 | 28.41 | 28.41 | 28.05 | 28.20 | 1 598 | 45 077 |
| 22.04.2026 | 28.00 | 28.55 | 27.91 | 28.48 | 6 142 | 172 570 |
| 21.04.2026 | 27.28 | 27.59 | 27.21 | 27.42 | 4 957 | 135 499 |
| 20.04.2026 | 26.00 | 27.14 | 26.00 | 27.04 | 2 715 | 72 584 |
| 17.04.2026 | 27.00 | 27.84 | 26.50 | 26.50 | 4 835 | 132 807 |
| 16.04.2026 | 26.96 | 27.03 | 26.45 | 26.48 | 4 081 | 109 476 |
| 15.04.2026 | 27.50 | 27.50 | 26.46 | 26.55 | 3 370 | 89 641 |
| 14.04.2026 | 26.89 | 27.29 | 26.66 | 27.00 | 14 249 | 382 483 |
| 13.04.2026 | 25.86 | 26.02 | 25.68 | 26.00 | 1 933 | 49 887 |
| 10.04.2026 | 27.10 | 27.10 | 25.91 | 26.32 | 1 244 | 32 450 |
| 09.04.2026 | 25.95 | 26.04 | 25.70 | 25.76 | 1 243 | 32 136 |
| 08.04.2026 | 26.13 | 26.32 | 25.80 | 25.80 | 3 032 | 79 361 |
| 07.04.2026 | 25.41 | 25.54 | 25.00 | 25.00 | 7 509 | 189 706 |
| 02.04.2026 | 24.83 | 24.90 | 24.46 | 24.73 | 2 469 | 60 887 |
| 01.04.2026 | 25.59 | 25.71 | 25.07 | 25.18 | 3 034 | 76 634 |
| 31.03.2026 | 25.70 | 25.70 | 24.70 | 24.93 | 1 759 | 43 793 |
| 30.03.2026 | 25.02 | 25.36 | 24.93 | 25.14 | 1 138 | 28 631 |
| 27.03.2026 | 25.48 | 25.48 | 24.44 | 24.64 | 5 722 | 143 330 |
| 26.03.2026 | 27.50 | 27.50 | 25.50 | 25.55 | 6 229 | 159 743 |
| 25.03.2026 | 26.72 | 26.72 | 26.07 | 26.18 | 10 662 | 279 897 |
| 24.03.2026 | 26.40 | 26.40 | 25.69 | 25.82 | 2 668 | 69 324 |
| 23.03.2026 | 26.00 | 26.35 | 25.30 | 25.84 | 4 592 | 118 284 |
| 20.03.2026 | 25.70 | 26.32 | 25.70 | 25.90 | 3 697 | 96 458 |
Biznesradar bez reklam? Sprawdź BR Plus
