Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
41.35+0.58(+1.42%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
09.10.2024 | 40.86 | 42.46 | 40.70 | 42.23 | 24 783 | 1 034 779 |
08.10.2024 | 40.49 | 41.32 | 39.86 | 40.88 | 30 839 | 1 244 736 |
07.10.2024 | 41.55 | 41.55 | 40.30 | 41.14 | 16 632 | 677 517 |
04.10.2024 | 41.00 | 41.29 | 40.36 | 41.12 | 29 830 | 1 220 876 |
03.10.2024 | 41.99 | 41.99 | 40.60 | 40.80 | 40 653 | 1 665 198 |
02.10.2024 | 42.14 | 42.85 | 41.60 | 41.97 | 9 930 | 417 971 |
01.10.2024 | 42.60 | 42.92 | 41.27 | 41.82 | 30 667 | 1 291 434 |
30.09.2024 | 44.31 | 44.43 | 42.45 | 42.45 | 43 199 | 1 854 572 |
27.09.2024 | 44.23 | 44.60 | 43.34 | 44.50 | 19 663 | 868 023 |
26.09.2024 | 43.82 | 44.66 | 43.42 | 44.27 | 41 488 | 1 831 803 |
25.09.2024 | 42.90 | 43.47 | 42.50 | 43.23 | 19 620 | 844 375 |
24.09.2024 | 42.00 | 43.34 | 41.74 | 42.86 | 31 465 | 1 341 770 |
23.09.2024 | 41.16 | 41.41 | 40.17 | 41.14 | 17 329 | 706 347 |
20.09.2024 | 42.73 | 42.74 | 40.70 | 40.94 | 28 714 | 1 193 182 |
19.09.2024 | 42.73 | 42.80 | 42.13 | 42.50 | 45 984 | 1 955 881 |
18.09.2024 | 42.50 | 42.57 | 41.68 | 42.02 | 15 155 | 638 220 |
17.09.2024 | 40.95 | 42.50 | 40.95 | 42.28 | 32 499 | 1 351 020 |
16.09.2024 | 41.70 | 41.70 | 40.57 | 41.06 | 25 694 | 1 060 544 |
13.09.2024 | 40.60 | 41.98 | 40.56 | 41.94 | 21 567 | 886 483 |
12.09.2024 | 40.50 | 40.88 | 39.99 | 40.39 | 57 694 | 2 329 681 |
11.09.2024 | 40.71 | 40.71 | 39.14 | 39.21 | 113 823 | 4 529 620 |
10.09.2024 | 41.86 | 42.15 | 40.60 | 40.96 | 34 915 | 1 433 906 |
09.09.2024 | 41.29 | 41.99 | 41.29 | 41.42 | 18 034 | 748 626 |
06.09.2024 | 42.92 | 43.23 | 41.00 | 41.23 | 64 268 | 2 722 164 |
05.09.2024 | 43.90 | 44.82 | 42.82 | 43.16 | 28 720 | 1 248 293 |
04.09.2024 | 43.40 | 44.55 | 43.39 | 44.40 | 28 252 | 1 239 758 |
03.09.2024 | 46.45 | 46.60 | 44.65 | 44.65 | 27 922 | 1 266 918 |
02.09.2024 | 44.70 | 46.84 | 43.95 | 46.45 | 48 037 | 2 204 840 |
30.08.2024 | 44.44 | 45.02 | 44.14 | 44.63 | 22 253 | 995 501 |
29.08.2024 | 43.85 | 44.80 | 43.61 | 44.56 | 9 056 | 401 727 |
28.08.2024 | 44.35 | 44.35 | 43.23 | 43.85 | 14 040 | 614 057 |
27.08.2024 | 44.26 | 44.50 | 43.10 | 44.50 | 26 800 | 1 169 624 |
26.08.2024 | 44.51 | 44.86 | 43.88 | 44.14 | 20 149 | 889 024 |
23.08.2024 | 44.42 | 45.08 | 44.17 | 44.56 | 21 221 | 947 296 |
22.08.2024 | 44.77 | 45.08 | 44.22 | 44.22 | 7 871 | 352 642 |
21.08.2024 | 43.77 | 44.61 | 43.77 | 44.54 | 9 525 | 421 571 |
20.08.2024 | 45.71 | 45.71 | 43.75 | 43.82 | 45 376 | 2 021 349 |
19.08.2024 | 44.90 | 45.80 | 44.62 | 45.44 | 44 089 | 1 990 516 |
16.08.2024 | 43.75 | 45.07 | 43.68 | 45.07 | 76 433 | 3 391 174 |
14.08.2024 | 42.82 | 42.82 | 41.88 | 42.22 | 40 496 | 1 718 637 |
13.08.2024 | 42.59 | 42.80 | 41.55 | 41.92 | 43 492 | 1 831 035 |
12.08.2024 | 40.00 | 42.31 | 40.00 | 42.31 | 127 880 | 5 270 950 |
09.08.2024 | 40.00 | 40.55 | 39.15 | 39.15 | 75 998 | 3 047 573 |
Biznesradar bez reklam? Sprawdź BR Plus