Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRETH
22.15-0.45(-1.97%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 21.78 | 22.15 | 21.56 | 22.15 | 12 785 | 278 241 |
| 14.10.2026 | 23.38 | 23.42 | 22.60 | 22.60 | 1 842 | 42 498 |
| 13.10.2026 | 23.63 | 23.66 | 23.15 | 23.31 | 1 407 | 33 049 |
| 12.10.2026 | 23.99 | 24.09 | 23.52 | 23.52 | 5 803 | 138 569 |
| 09.10.2026 | 23.25 | 23.34 | 23.10 | 23.11 | 6 328 | 146 886 |
| 08.10.2026 | 23.96 | 24.02 | 23.25 | 23.51 | 3 034 | 71 802 |
| 07.10.2026 | 24.35 | 24.36 | 23.75 | 23.84 | 11 298 | 272 180 |
| 06.10.2026 | 25.16 | 25.16 | 24.95 | 25.11 | 1 073 | 26 878 |
| 05.10.2026 | 25.66 | 25.66 | 25.15 | 25.15 | 1 745 | 44 152 |
| 02.10.2026 | 25.32 | 25.60 | 25.11 | 25.21 | 5 596 | 142 111 |
| 01.10.2026 | 25.02 | 25.02 | 24.64 | 24.83 | 1 270 | 31 533 |
| 30.09.2026 | 24.45 | 24.98 | 24.38 | 24.43 | 1 254 | 30 971 |
| 29.09.2026 | 24.78 | 25.11 | 24.76 | 24.89 | 3 028 | 75 526 |
| 28.09.2026 | 25.70 | 26.00 | 24.05 | 24.40 | 1 364 | 33 292 |
| 25.09.2026 | 24.46 | 24.91 | 24.36 | 24.59 | 4 429 | 108 789 |
| 24.09.2026 | 24.73 | 24.77 | 24.04 | 24.61 | 4 538 | 111 148 |
| 23.09.2026 | 24.76 | 25.00 | 24.18 | 24.42 | 3 815 | 94 696 |
| 22.09.2026 | 24.99 | 24.99 | 24.48 | 24.77 | 7 187 | 178 049 |
| 21.09.2026 | 24.00 | 24.79 | 23.86 | 24.72 | 23 647 | 573 133 |
| 18.09.2026 | 22.55 | 23.39 | 22.37 | 23.23 | 11 132 | 253 572 |
| 17.09.2026 | 22.14 | 22.27 | 21.98 | 22.27 | 2 286 | 50 404 |
| 16.09.2026 | 21.63 | 21.73 | 21.32 | 21.43 | 8 709 | 187 724 |
| 15.09.2026 | 22.39 | 22.39 | 21.48 | 21.57 | 3 421 | 74 669 |
| 14.09.2026 | 24.07 | 24.07 | 22.32 | 22.38 | 8 767 | 197 112 |
| 11.09.2026 | 22.50 | 23.48 | 21.71 | 23.20 | 3 882 | 87 488 |
| 10.09.2026 | 21.91 | 21.93 | 21.29 | 21.61 | 2 852 | 61 887 |
| 09.09.2026 | 22.11 | 22.30 | 21.41 | 22.12 | 1 566 | 34 557 |
| 08.09.2026 | 22.04 | 22.36 | 21.55 | 21.91 | 4 333 | 95 062 |
| 07.09.2026 | 22.16 | 22.16 | 21.87 | 21.89 | 1 014 | 22 304 |
| 04.09.2026 | 22.23 | 22.38 | 21.50 | 21.50 | 4 819 | 106 373 |
| 03.09.2026 | 21.18 | 21.82 | 21.16 | 21.80 | 1 974 | 42 165 |
| 02.09.2026 | 22.60 | 22.60 | 20.96 | 21.18 | 4 498 | 95 499 |
| 01.09.2026 | 21.92 | 21.96 | 21.62 | 21.77 | 1 209 | 26 285 |
| 31.08.2026 | 22.00 | 22.00 | 21.57 | 21.57 | 4 391 | 95 841 |
| 28.08.2026 | 22.14 | 22.32 | 21.93 | 22.32 | 4 659 | 103 209 |
| 27.08.2026 | 21.95 | 22.64 | 21.88 | 22.28 | 9 236 | 204 884 |
| 26.08.2026 | 21.99 | 21.99 | 21.32 | 21.43 | 3 000 | 64 491 |
| 25.08.2026 | 22.11 | 22.11 | 21.46 | 21.73 | 6 580 | 143 530 |
| 24.08.2026 | 21.39 | 22.14 | 21.00 | 22.14 | 23 680 | 510 730 |
| 21.08.2026 | 20.93 | 21.39 | 19.00 | 20.40 | 3 833 | 79 643 |
| 20.08.2026 | 19.92 | 21.00 | 16.20 | 20.00 | 7 870 | 153 757 |
| 19.08.2026 | 17.90 | 17.90 | 16.95 | 17.11 | 712 | 12 117 |
| 18.08.2026 | 17.50 | 17.50 | 16.78 | 17.04 | 358 | 6 113 |
| 17.08.2026 | 17.35 | 17.35 | 16.71 | 16.79 | 701 | 11 783 |
| 14.08.2026 | 16.63 | 16.74 | 16.50 | 16.55 | 1 015 | 16 826 |
| 13.08.2026 | 16.87 | 16.89 | 16.71 | 16.80 | 255 | 4 294 |
| 12.08.2026 | 16.61 | 16.99 | 16.61 | 16.77 | 1 103 | 18 496 |
| 11.08.2026 | 16.47 | 16.81 | 16.47 | 16.62 | 2 716 | 45 309 |
| 10.08.2026 | 17.90 | 17.90 | 16.70 | 16.70 | 855 | 14 391 |
| 07.08.2026 | 16.81 | 17.09 | 16.81 | 16.98 | 721 | 12 240 |
Biznesradar bez reklam? Sprawdź BR Plus
