Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
36.59+1.09(+3.07%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
