Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRBTCP
30.70+1.63(+5.63%)VIRTUNE BITCOIN PRIME ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2026 | 24.23 | 24.32 | 24.02 | 24.16 | 2 701 | 65 310 |
| 29.07.2026 | 24.60 | 24.70 | 24.27 | 24.31 | 2 160 | 52 632 |
| 28.07.2026 | 25.20 | 25.20 | 23.85 | 24.08 | 13 936 | 335 571 |
| 27.07.2026 | 24.78 | 24.80 | 24.44 | 24.57 | 9 959 | 245 348 |
| 24.07.2026 | 25.29 | 25.29 | 24.00 | 24.17 | 5 332 | 129 365 |
| 23.07.2026 | 24.86 | 24.88 | 24.65 | 24.69 | 1 669 | 41 372 |
| 22.07.2026 | 24.99 | 25.07 | 24.75 | 24.86 | 3 439 | 85 731 |
| 21.07.2026 | 25.28 | 25.30 | 24.84 | 25.17 | 9 332 | 234 062 |
| 20.07.2026 | 24.33 | 24.60 | 24.15 | 24.43 | 4 342 | 105 408 |
| 17.07.2026 | 24.80 | 24.80 | 23.65 | 23.96 | 1 691 | 40 159 |
| 16.07.2026 | 25.10 | 25.10 | 24.05 | 24.39 | 2 573 | 62 345 |
| 15.07.2026 | 25.10 | 25.10 | 24.30 | 25.00 | 7 092 | 174 010 |
| 14.07.2026 | 23.62 | 24.80 | 23.62 | 24.14 | 4 358 | 104 627 |
| 13.07.2026 | 23.91 | 23.91 | 23.50 | 23.61 | 3 300 | 78 411 |
| 10.07.2026 | 24.25 | 24.50 | 24.14 | 24.21 | 4 322 | 105 277 |
Biznesradar bez reklam? Sprawdź BR Plus
