Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETNVIRXRP
4.99+0.14(+2.89%)VIRTUNE AB (PUBL)
GPW - ETN/ETC - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5.04 | 5.04 | 4.84 | 4.99 | 6 012 | 29 531 |
| 19.10.2026 | 4.92 | 5.00 | 4.85 | 4.85 | 12 918 | 64 059 |
| 16.10.2026 | 5.06 | 5.08 | 5.00 | 5.04 | 4 925 | 24 880 |
| 15.10.2026 | 4.96 | 5.00 | 4.86 | 4.95 | 19 499 | 95 879 |
| 14.10.2026 | 5.20 | 5.32 | 5.04 | 5.04 | 8 191 | 42 040 |
| 13.10.2026 | 5.23 | 5.26 | 5.01 | 5.24 | 13 445 | 69 950 |
| 12.10.2026 | 5.41 | 5.41 | 5.22 | 5.24 | 11 101 | 59 158 |
| 09.10.2026 | 5.31 | 5.33 | 5.24 | 5.28 | 10 181 | 53 891 |
| 08.10.2026 | 5.34 | 5.38 | 5.28 | 5.31 | 5 309 | 28 299 |
| 07.10.2026 | 5.52 | 5.60 | 5.37 | 5.45 | 9 785 | 53 918 |
| 06.10.2026 | 5.69 | 5.74 | 5.62 | 5.67 | 4 521 | 25 680 |
| 05.10.2026 | 5.80 | 5.81 | 5.70 | 5.71 | 16 589 | 95 827 |
| 02.10.2026 | 5.77 | 5.99 | 5.67 | 5.99 | 16 721 | 97 634 |
| 01.10.2026 | 5.65 | 5.65 | 5.50 | 5.60 | 7 747 | 43 316 |
| 30.09.2026 | 6.05 | 6.05 | 5.52 | 5.60 | 12 109 | 68 599 |
| 29.09.2026 | 5.56 | 5.83 | 5.56 | 5.83 | 7 223 | 41 567 |
| 28.09.2026 | 5.55 | 5.70 | 5.45 | 5.56 | 9 483 | 52 741 |
| 25.09.2026 | 5.73 | 6.06 | 5.65 | 5.80 | 15 992 | 93 014 |
| 24.09.2026 | 5.62 | 5.71 | 5.45 | 5.64 | 31 599 | 175 909 |
| 23.09.2026 | 6.02 | 6.02 | 5.61 | 5.74 | 52 059 | 302 525 |
| 22.09.2026 | 5.59 | 5.81 | 5.55 | 5.74 | 31 842 | 179 697 |
| 21.09.2026 | 5.47 | 5.52 | 5.24 | 5.50 | 51 706 | 282 090 |
| 18.09.2026 | 4.89 | 5.16 | 4.82 | 5.16 | 19 084 | 95 686 |
| 17.09.2026 | 4.83 | 4.85 | 4.76 | 4.85 | 5 330 | 25 676 |
| 16.09.2026 | 5.42 | 5.42 | 4.61 | 4.65 | 20 406 | 95 644 |
| 15.09.2026 | 5.14 | 5.25 | 5.02 | 5.22 | 6 405 | 32 647 |
| 14.09.2026 | 5.06 | 5.15 | 4.99 | 5.15 | 10 289 | 52 229 |
| 11.09.2026 | 4.92 | 5.14 | 4.76 | 5.05 | 24 258 | 120 019 |
| 10.09.2026 | 5.00 | 5.00 | 4.90 | 4.95 | 1 868 | 9 271 |
| 09.09.2026 | 5.19 | 5.20 | 5.08 | 5.15 | 8 164 | 42 259 |
| 08.09.2026 | 5.13 | 5.15 | 4.95 | 5.15 | 8 920 | 44 895 |
| 07.09.2026 | 5.15 | 5.15 | 4.98 | 5.09 | 7 434 | 37 613 |
| 04.09.2026 | 5.40 | 5.40 | 5.00 | 5.05 | 8 143 | 41 746 |
| 03.09.2026 | 4.99 | 5.17 | 4.92 | 5.16 | 6 795 | 34 009 |
| 02.09.2026 | 4.92 | 4.94 | 4.77 | 4.86 | 6 034 | 29 178 |
| 01.09.2026 | 4.96 | 5.04 | 4.92 | 5.01 | 3 803 | 18 922 |
| 31.08.2026 | 5.43 | 5.43 | 4.91 | 5.22 | 7 780 | 39 125 |
| 28.08.2026 | 5.43 | 5.43 | 5.06 | 5.22 | 6 415 | 32 916 |
| 27.08.2026 | 5.01 | 5.32 | 4.99 | 5.32 | 7 455 | 38 016 |
| 26.08.2026 | 5.10 | 5.16 | 4.91 | 4.94 | 12 350 | 62 518 |
| 25.08.2026 | 5.44 | 5.44 | 5.13 | 5.24 | 10 160 | 53 793 |
| 24.08.2026 | 4.04 | 5.48 | 4.04 | 5.48 | 110 068 | 503 356 |
| 21.08.2026 | 4.74 | 5.06 | 4.67 | 4.99 | 65 239 | 322 210 |
| 20.08.2026 | 4.01 | 4.48 | 3.94 | 4.34 | 27 608 | 114 144 |
| 19.08.2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3 040 | 11 007 |
| 18.08.2026 | 3.64 | 3.64 | 3.60 | 3.64 | 17 514 | 63 641 |
| 17.08.2026 | 3.60 | 3.63 | 3.60 | 3.60 | 4 707 | 17 018 |
| 14.08.2026 | 3.65 | 3.65 | 3.61 | 3.63 | 7 685 | 27 949 |
| 13.08.2026 | 3.69 | 3.69 | 3.65 | 3.65 | 2 300 | 8 466 |
| 12.08.2026 | 3.73 | 3.73 | 3.63 | 3.69 | 23 616 | 87 022 |
Biznesradar bez reklam? Sprawdź BR Plus
