Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRSOL
4.31-0.68(-13.62%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2026 | 4.24 | 4.24 | 4.06 | 4.20 | 42 030 | 172 356 |
| 27.08.2026 | 3.96 | 4.24 | 3.92 | 4.24 | 20 688 | 85 062 |
| 26.08.2026 | 3.95 | 3.95 | 3.72 | 3.72 | 5 181 | 19 409 |
| 25.08.2026 | 3.97 | 3.97 | 3.73 | 3.82 | 22 638 | 87 621 |
| 24.08.2026 | 3.69 | 3.74 | 3.62 | 3.71 | 23 452 | 85 724 |
| 21.08.2026 | 3.46 | 3.59 | 3.46 | 3.57 | 10 483 | 36 904 |
| 20.08.2026 | 3.10 | 3.40 | 3.10 | 3.37 | 17 995 | 59 759 |
| 19.08.2026 | 3.00 | 3.04 | 3.00 | 3.04 | 4 999 | 15 149 |
| 18.08.2026 | 3.10 | 3.10 | 2.95 | 2.99 | 2 594 | 7 805 |
| 17.08.2026 | 3.10 | 3.10 | 2.91 | 2.96 | 318 | 950 |
| 14.08.2026 | 2.98 | 2.98 | 2.96 | 2.96 | 343 | 1 019 |
| 13.08.2026 | 3.02 | 3.02 | 2.94 | 3.00 | 1 581 | 4 733 |
| 12.08.2026 | 2.96 | 3.02 | 2.96 | 2.98 | 1 447 | 4 310 |
| 11.08.2026 | 3.10 | 3.10 | 2.93 | 2.93 | 3 983 | 11 842 |
| 10.08.2026 | 2.85 | 3.08 | 2.85 | 3.00 | 2 258 | 6 778 |
| 07.08.2026 | 2.83 | 2.89 | 2.83 | 2.89 | 5 307 | 15 323 |
Biznesradar bez reklam? Sprawdź BR Plus
