Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRSOL
3.77+0.01(+0.29%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 3.74 | 3.80 | 3.72 | 3.77 | 6 312 | 23 767 |
| 05.11.2026 | 4.06 | 4.06 | 3.72 | 3.76 | 9 364 | 37 080 |
| 04.11.2026 | 3.89 | 4.02 | 3.82 | 3.94 | 12 148 | 46 905 |
| 03.11.2026 | 3.98 | 3.98 | 3.78 | 3.82 | 19 661 | 75 299 |
| 02.11.2026 | 3.98 | 3.98 | 3.91 | 3.95 | 4 711 | 18 566 |
| 30.10.2026 | 4.23 | 4.30 | 3.93 | 3.96 | 15 601 | 62 436 |
| 29.10.2026 | 4.45 | 4.45 | 4.16 | 4.28 | 666 | 2 801 |
| 28.10.2026 | 4.24 | 4.33 | 4.17 | 4.22 | 7 669 | 32 829 |
| 27.10.2026 | 4.19 | 4.22 | 4.15 | 4.21 | 4 429 | 18 556 |
| 26.10.2026 | 4.45 | 4.45 | 4.17 | 4.26 | 5 749 | 24 212 |
| 23.10.2026 | 4.33 | 4.35 | 4.27 | 4.32 | 4 504 | 19 519 |
| 22.10.2026 | 4.30 | 4.31 | 4.21 | 4.30 | 17 088 | 72 649 |
| 21.10.2026 | 4.79 | 4.79 | 4.33 | 4.37 | 4 878 | 21 362 |
| 20.10.2026 | 4.25 | 4.42 | 4.23 | 4.42 | 7 395 | 31 603 |
| 19.10.2026 | 4.38 | 4.38 | 4.27 | 4.28 | 4 883 | 21 181 |
| 16.10.2026 | 4.36 | 4.38 | 4.30 | 4.31 | 4 752 | 20 658 |
| 15.10.2026 | 4.23 | 4.99 | 4.16 | 4.99 | 9 607 | 40 652 |
| 14.10.2026 | 4.45 | 4.45 | 4.25 | 4.27 | 7 710 | 33 089 |
| 13.10.2026 | 4.49 | 4.51 | 4.34 | 4.45 | 4 561 | 20 257 |
| 12.10.2026 | 4.69 | 4.69 | 4.50 | 4.50 | 1 563 | 7 250 |
| 09.10.2026 | 4.49 | 4.59 | 4.49 | 4.51 | 9 484 | 43 083 |
| 08.10.2026 | 4.79 | 4.79 | 4.58 | 4.58 | 17 819 | 83 218 |
| 07.10.2026 | 4.92 | 4.92 | 4.74 | 4.79 | 3 582 | 17 241 |
| 06.10.2026 | 4.96 | 4.96 | 4.12 | 4.12 | 9 285 | 45 044 |
| 05.10.2026 | 5.06 | 5.06 | 4.91 | 4.93 | 2 413 | 12 027 |
| 02.10.2026 | 5.00 | 5.07 | 4.97 | 4.98 | 2 409 | 12 086 |
| 01.10.2026 | 4.89 | 4.89 | 4.75 | 4.75 | 15 029 | 72 243 |
| 30.09.2026 | 4.81 | 4.97 | 4.74 | 4.81 | 38 488 | 188 317 |
| 29.09.2026 | 4.79 | 4.95 | 4.79 | 4.91 | 5 082 | 24 643 |
| 28.09.2026 | 5.15 | 5.15 | 4.73 | 4.81 | 9 314 | 45 100 |
| 25.09.2026 | 4.90 | 4.90 | 4.67 | 4.87 | 7 283 | 35 281 |
| 24.09.2026 | 4.90 | 4.90 | 4.60 | 4.70 | 13 369 | 62 276 |
| 23.09.2026 | 4.71 | 4.80 | 4.56 | 4.66 | 24 341 | 114 716 |
| 22.09.2026 | 4.69 | 4.74 | 4.60 | 4.65 | 28 986 | 136 027 |
| 21.09.2026 | 4.53 | 4.90 | 4.43 | 4.90 | 43 244 | 198 485 |
| 18.09.2026 | 3.95 | 4.40 | 3.95 | 4.40 | 5 891 | 25 353 |
| 17.09.2026 | 4.00 | 4.05 | 3.96 | 4.00 | 11 513 | 46 190 |
| 16.09.2026 | 3.90 | 3.90 | 3.79 | 3.87 | 1 530 | 5 890 |
| 15.09.2026 | 3.99 | 4.01 | 3.92 | 3.92 | 665 | 2 637 |
| 14.09.2026 | 4.04 | 4.06 | 3.97 | 4.03 | 9 301 | 37 124 |
| 11.09.2026 | 3.80 | 4.20 | 3.80 | 4.20 | 2 423 | 9 704 |
| 10.09.2026 | 4.20 | 4.20 | 3.86 | 3.93 | 1 737 | 6 844 |
| 09.09.2026 | 4.20 | 4.20 | 4.00 | 4.20 | 935 | 3 814 |
| 08.09.2026 | 4.09 | 4.09 | 4.00 | 4.00 | 5 517 | 22 458 |
| 07.09.2026 | 4.17 | 4.17 | 3.89 | 3.89 | 8 690 | 35 516 |
| 04.09.2026 | 4.08 | 4.09 | 3.92 | 3.98 | 3 757 | 15 175 |
| 03.09.2026 | 4.00 | 4.04 | 3.92 | 4.04 | 1 442 | 5 758 |
| 02.09.2026 | 4.20 | 4.20 | 3.82 | 3.91 | 9 143 | 35 470 |
| 01.09.2026 | 4.01 | 4.20 | 3.97 | 4.20 | 1 248 | 5 013 |
| 31.08.2026 | 4.07 | 4.12 | 4.00 | 4.00 | 8 947 | 36 176 |
Biznesradar bez reklam? Sprawdź BR Plus
