Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRSOL
3.15+0.09(+2.88%)VIRTUNE STAKED SOLANA ETN
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 3.13 | 3.15 | 3.06 | 3.15 | 1 007 | 3 093 |
| 14.07.2026 | 3.00 | 3.06 | 3.00 | 3.06 | 1 118 | 3 388 |
| 13.07.2026 | 3.20 | 3.20 | 2.96 | 2.96 | 1 789 | 5 376 |
| 10.07.2026 | 3.17 | 3.18 | 3.10 | 3.10 | 9 482 | 29 965 |
| 09.07.2026 | 3.13 | 3.13 | 3.05 | 3.10 | 282 | 872 |
| 08.07.2026 | 3.11 | 3.11 | 3.03 | 3.07 | 2 699 | 8 287 |
| 07.07.2026 | 3.26 | 3.26 | 3.15 | 3.15 | 2 435 | 7 723 |
| 06.07.2026 | 3.26 | 3.26 | 3.05 | 3.12 | 1 603 | 5 056 |
| 03.07.2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3 049 | 9 707 |
| 02.07.2026 | 3.08 | 3.27 | 3.04 | 3.14 | 18 222 | 57 418 |
| 01.07.2026 | 2.96 | 3.06 | 2.92 | 2.99 | 2 393 | 7 130 |
| 30.06.2026 | 2.92 | 2.93 | 2.83 | 2.91 | 4 619 | 13 266 |
| 29.06.2026 | 2.88 | 2.93 | 2.82 | 2.86 | 3 859 | 10 975 |
| 26.06.2026 | 2.80 | 2.80 | 2.71 | 2.80 | 4 400 | 12 112 |
| 25.06.2026 | 2.75 | 2.75 | 2.50 | 2.62 | 6 273 | 16 537 |
| 24.06.2026 | 2.77 | 2.78 | 2.66 | 2.75 | 1 166 | 3 217 |
| 23.06.2026 | 2.77 | 2.77 | 2.71 | 2.75 | 788 | 2 166 |
| 22.06.2026 | 2.91 | 2.92 | 2.85 | 2.90 | 2 118 | 6 115 |
| 19.06.2026 | 2.67 | 2.69 | 2.65 | 2.67 | 1 169 | 3 135 |
| 18.06.2026 | 2.77 | 2.80 | 2.73 | 2.74 | 523 | 1 458 |
| 17.06.2026 | 2.75 | 2.79 | 2.75 | 2.75 | 288 | 797 |
| 16.06.2026 | 2.82 | 2.90 | 2.75 | 2.75 | 4 833 | 13 904 |
| 15.06.2026 | 2.74 | 2.85 | 2.70 | 2.80 | 4 433 | 12 423 |
| 12.06.2026 | 2.56 | 2.60 | 2.52 | 2.58 | 616 | 1 581 |
| 11.06.2026 | 2.48 | 2.54 | 2.48 | 2.54 | 4 833 | 12 126 |
| 10.06.2026 | 2.49 | 2.52 | 2.45 | 2.52 | 6 285 | 15 640 |
| 09.06.2026 | 2.59 | 2.60 | 2.49 | 2.49 | 7 728 | 19 386 |
| 08.06.2026 | 2.54 | 2.60 | 2.52 | 2.60 | 8 338 | 21 367 |
| 05.06.2026 | 2.53 | 2.57 | 2.47 | 2.51 | 20 390 | 51 400 |
| 03.06.2026 | 2.89 | 2.89 | 2.83 | 2.85 | 11 949 | 34 485 |
| 02.06.2026 | 3.04 | 3.06 | 2.97 | 2.97 | 3 944 | 11 871 |
| 01.06.2026 | 3.12 | 3.12 | 3.04 | 3.06 | 2 006 | 6 169 |
| 29.05.2026 | 3.16 | 3.16 | 3.06 | 3.08 | 2 680 | 8 376 |
| 28.05.2026 | 3.37 | 3.37 | 3.05 | 3.10 | 7 753 | 23 975 |
| 27.05.2026 | 3.21 | 3.21 | 3.14 | 3.19 | 9 181 | 29 055 |
| 26.05.2026 | 3.23 | 3.27 | 3.21 | 3.27 | 659 | 2 125 |
| 25.05.2026 | 3.29 | 3.29 | 3.23 | 3.27 | 6 877 | 22 613 |
| 22.05.2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3 085 | 10 298 |
| 21.05.2026 | 3.33 | 3.33 | 3.24 | 3.32 | 9 119 | 29 786 |
| 20.05.2026 | 3.26 | 3.28 | 3.22 | 3.22 | 6 087 | 19 664 |
| 19.05.2026 | 3.28 | 3.28 | 3.21 | 3.21 | 1 076 | 3 500 |
| 18.05.2026 | 3.50 | 3.50 | 3.22 | 3.22 | 13 683 | 44 666 |
| 15.05.2026 | 3.75 | 3.75 | 3.36 | 3.36 | 1 998 | 7 071 |
| 14.05.2026 | 3.47 | 3.49 | 3.43 | 3.46 | 996 | 3 446 |
| 13.05.2026 | 3.70 | 3.70 | 3.45 | 3.50 | 12 608 | 44 968 |
| 12.05.2026 | 3.64 | 3.64 | 3.56 | 3.62 | 4 965 | 17 939 |
| 11.05.2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3 740 | 13 375 |
| 08.05.2026 | 3.48 | 3.48 | 3.29 | 3.35 | 1 092 | 3 646 |
| 07.05.2026 | 3.42 | 3.42 | 3.33 | 3.33 | 1 072 | 3 640 |
| 06.05.2026 | 3.36 | 3.36 | 3.28 | 3.35 | 5 874 | 19 669 |
Biznesradar bez reklam? Sprawdź BR Plus
