Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
37.16-0.57(-1.51%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37.50 | 37.50 | 36.35 | 37.16 | 55 652 | 2 041 636 |
| 19.12.2024 | 36.72 | 37.99 | 36.72 | 37.73 | 21 144 | 789 387 |
| 18.12.2024 | 37.69 | 38.21 | 37.26 | 37.92 | 24 797 | 934 712 |
| 17.12.2024 | 39.50 | 39.50 | 37.37 | 37.39 | 57 394 | 2 186 865 |
| 16.12.2024 | 39.58 | 39.98 | 38.96 | 39.52 | 24 679 | 971 969 |
| 13.12.2024 | 40.00 | 40.10 | 39.35 | 39.61 | 14 199 | 562 407 |
| 12.12.2024 | 40.50 | 40.52 | 39.18 | 39.82 | 26 857 | 1 067 397 |
| 11.12.2024 | 40.96 | 40.96 | 40.18 | 40.45 | 20 503 | 829 880 |
| 10.12.2024 | 41.01 | 41.33 | 40.12 | 41.22 | 26 939 | 1 095 691 |
| 09.12.2024 | 41.41 | 41.61 | 40.54 | 41.01 | 37 091 | 1 518 004 |
| 06.12.2024 | 40.88 | 41.61 | 40.64 | 40.86 | 65 506 | 2 689 964 |
| 05.12.2024 | 39.56 | 41.00 | 39.56 | 40.83 | 70 417 | 2 830 617 |
| 04.12.2024 | 38.90 | 39.90 | 38.52 | 39.44 | 67 713 | 2 677 080 |
| 03.12.2024 | 39.00 | 39.01 | 38.19 | 38.52 | 9 666 | 372 742 |
| 02.12.2024 | 37.10 | 38.87 | 37.10 | 38.72 | 45 325 | 1 736 453 |
| 29.11.2024 | 36.86 | 37.23 | 36.58 | 37.01 | 3 979 | 146 841 |
| 28.11.2024 | 37.14 | 37.27 | 36.53 | 36.88 | 11 766 | 436 481 |
| 27.11.2024 | 37.38 | 37.38 | 36.20 | 36.70 | 16 477 | 604 538 |
| 26.11.2024 | 37.29 | 38.00 | 36.82 | 37.07 | 24 979 | 933 315 |
| 25.11.2024 | 38.00 | 38.00 | 37.22 | 37.44 | 24 862 | 934 150 |
| 22.11.2024 | 36.94 | 37.20 | 35.47 | 37.15 | 32 946 | 1 204 336 |
| 21.11.2024 | 35.69 | 36.83 | 35.04 | 36.59 | 40 582 | 1 472 266 |
| 20.11.2024 | 35.92 | 36.05 | 34.87 | 35.50 | 60 879 | 2 158 747 |
| 19.11.2024 | 37.00 | 37.29 | 33.30 | 34.78 | 185 792 | 6 453 477 |
| 18.11.2024 | 37.23 | 37.75 | 36.20 | 36.73 | 42 440 | 1 559 497 |
| 15.11.2024 | 38.92 | 38.92 | 37.00 | 37.15 | 77 840 | 2 932 588 |
| 14.11.2024 | 38.54 | 39.05 | 37.65 | 39.00 | 42 327 | 1 616 199 |
| 13.11.2024 | 39.34 | 39.34 | 38.10 | 38.70 | 50 269 | 1 940 274 |
| 12.11.2024 | 40.48 | 40.78 | 39.40 | 39.44 | 22 246 | 894 881 |
| 08.11.2024 | 41.65 | 41.65 | 40.43 | 40.93 | 32 010 | 1 312 381 |
| 07.11.2024 | 39.89 | 41.51 | 39.75 | 41.47 | 51 710 | 2 103 273 |
| 06.11.2024 | 39.20 | 40.38 | 38.73 | 38.89 | 53 552 | 2 112 623 |
| 05.11.2024 | 39.45 | 39.45 | 38.21 | 38.89 | 10 899 | 422 295 |
| 04.11.2024 | 38.81 | 39.50 | 38.19 | 39.40 | 28 740 | 1 117 080 |
| 31.10.2024 | 38.28 | 38.40 | 37.68 | 37.93 | 76 642 | 2 906 900 |
| 30.10.2024 | 40.50 | 40.50 | 38.52 | 38.84 | 22 503 | 882 018 |
| 29.10.2024 | 39.37 | 40.65 | 39.31 | 40.55 | 23 278 | 935 784 |
| 28.10.2024 | 39.55 | 40.00 | 38.97 | 39.31 | 9 114 | 360 929 |
| 25.10.2024 | 39.29 | 39.62 | 38.55 | 39.30 | 26 925 | 1 049 595 |
| 24.10.2024 | 39.75 | 40.40 | 39.25 | 39.33 | 17 474 | 695 992 |
| 23.10.2024 | 39.67 | 39.90 | 38.70 | 39.78 | 34 443 | 1 353 083 |
| 22.10.2024 | 40.76 | 40.76 | 39.36 | 39.50 | 64 420 | 2 569 736 |
| 21.10.2024 | 41.53 | 41.80 | 40.35 | 40.51 | 18 983 | 778 186 |
| 18.10.2024 | 41.56 | 41.92 | 41.31 | 41.35 | 12 892 | 535 628 |
| 17.10.2024 | 43.02 | 43.03 | 40.48 | 40.77 | 50 398 | 2 078 263 |
| 16.10.2024 | 42.00 | 43.20 | 41.81 | 43.07 | 16 839 | 719 432 |
| 15.10.2024 | 42.75 | 42.81 | 41.82 | 42.19 | 9 626 | 407 728 |
| 14.10.2024 | 42.77 | 42.91 | 42.25 | 42.45 | 7 325 | 312 835 |
| 11.10.2024 | 42.00 | 42.82 | 41.86 | 42.64 | 17 734 | 753 246 |
| 10.10.2024 | 42.41 | 42.50 | 41.47 | 41.65 | 19 599 | 820 874 |
Biznesradar bez reklam? Sprawdź BR Plus
