Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRBTCP
30.60-1.68(-5.20%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32.15 | 32.15 | 30.20 | 30.60 | 38 960 | 1 190 969 |
| 29.10.2026 | 32.89 | 32.90 | 31.44 | 32.28 | 5 304 | 168 679 |
| 28.10.2026 | 32.50 | 32.50 | 31.69 | 31.74 | 4 752 | 151 865 |
| 27.10.2026 | 32.80 | 32.90 | 31.30 | 31.70 | 3 098 | 97 617 |
| 26.10.2026 | 33.84 | 33.84 | 31.15 | 31.70 | 13 536 | 427 886 |
| 23.10.2026 | 31.60 | 32.40 | 31.60 | 32.37 | 14 917 | 476 867 |
| 22.10.2026 | 33.70 | 33.70 | 31.60 | 31.89 | 22 675 | 722 678 |
| 21.10.2026 | 33.60 | 34.35 | 32.17 | 32.66 | 5 701 | 184 631 |
| 20.10.2026 | 31.77 | 32.22 | 31.54 | 32.19 | 13 570 | 430 579 |
| 19.10.2026 | 32.27 | 32.30 | 31.75 | 31.84 | 9 481 | 304 749 |
| 16.10.2026 | 31.91 | 32.00 | 31.51 | 31.87 | 18 656 | 593 318 |
| 15.10.2026 | 31.58 | 31.99 | 31.00 | 31.99 | 32 597 | 1 028 134 |
| 14.10.2026 | 32.60 | 32.66 | 32.03 | 32.06 | 8 134 | 263 085 |
| 13.10.2026 | 32.82 | 32.86 | 32.41 | 32.60 | 7 782 | 254 479 |
| 12.10.2026 | 33.00 | 33.00 | 32.27 | 32.27 | 9 082 | 296 967 |
| 09.10.2026 | 32.14 | 32.56 | 32.07 | 32.49 | 11 890 | 383 233 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
