Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
285.90+0.80(+0.28%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 289.70 | 289.70 | 284.00 | 285.10 | 2 904 | 831 026 |
16.09.2024 | 286.70 | 291.20 | 286.70 | 291.20 | 5 012 | 1 445 934 |
13.09.2024 | 291.60 | 291.60 | 285.90 | 285.90 | 3 653 | 1 052 658 |
12.09.2024 | 291.20 | 293.20 | 290.50 | 291.60 | 3 353 | 978 544 |
11.09.2024 | 291.50 | 297.00 | 291.50 | 296.70 | 8 671 | 2 552 395 |
10.09.2024 | 287.40 | 291.50 | 286.00 | 290.50 | 4 326 | 1 253 700 |
09.09.2024 | 289.00 | 289.00 | 286.60 | 287.70 | 3 635 | 1 045 669 |
06.09.2024 | 284.00 | 290.00 | 282.40 | 289.30 | 4 727 | 1 349 020 |
05.09.2024 | 279.70 | 283.60 | 277.90 | 282.70 | 4 064 | 1 143 671 |
04.09.2024 | 281.00 | 281.40 | 277.80 | 278.50 | 2 075 | 581 889 |
03.09.2024 | 272.50 | 278.00 | 272.20 | 277.80 | 1 681 | 463 063 |
02.09.2024 | 277.40 | 280.90 | 270.90 | 272.10 | 10 163 | 2 787 589 |
30.08.2024 | 278.65 | 279.50 | 277.00 | 277.70 | 2 082 | 578 022 |
29.08.2024 | 282.20 | 282.20 | 278.00 | 278.90 | 1 211 | 338 576 |
28.08.2024 | 279.00 | 283.00 | 279.00 | 280.10 | 1 247 | 351 381 |
27.08.2024 | 280.00 | 283.40 | 278.20 | 279.00 | 2 673 | 751 936 |
26.08.2024 | 279.30 | 281.00 | 278.00 | 279.70 | 2 774 | 776 537 |
23.08.2024 | 279.00 | 279.80 | 277.00 | 278.50 | 3 435 | 955 718 |
22.08.2024 | 278.00 | 279.70 | 276.80 | 279.20 | 2 674 | 743 075 |
21.08.2024 | 280.30 | 280.60 | 278.00 | 278.00 | 1 724 | 481 176 |
20.08.2024 | 275.20 | 280.80 | 275.20 | 280.30 | 5 900 | 1 635 906 |
19.08.2024 | 278.20 | 278.20 | 274.20 | 275.20 | 3 450 | 951 910 |
16.08.2024 | 279.90 | 281.90 | 276.80 | 276.80 | 11 521 | 3 216 419 |
14.08.2024 | 286.00 | 287.50 | 284.80 | 286.30 | 1 502 | 429 122 |
13.08.2024 | 286.00 | 288.80 | 283.70 | 287.60 | 3 609 | 1 034 488 |
12.08.2024 | 295.50 | 295.50 | 286.10 | 286.10 | 7 448 | 2 165 548 |
09.08.2024 | 293.30 | 298.00 | 292.60 | 297.90 | 6 971 | 2 052 121 |
08.08.2024 | 301.80 | 305.70 | 295.15 | 296.40 | 6 203 | 1 855 051 |
07.08.2024 | 298.70 | 301.70 | 298.60 | 300.40 | 3 785 | 1 134 218 |
06.08.2024 | 295.00 | 304.70 | 293.40 | 301.65 | 15 956 | 4 781 864 |
05.08.2024 | 299.50 | 303.00 | 295.20 | 296.80 | 34 573 | 10 317 730 |
02.08.2024 | 287.00 | 290.00 | 285.65 | 286.80 | 14 401 | 4 137 149 |
01.08.2024 | 278.10 | 284.90 | 278.10 | 284.90 | 6 073 | 1 710 217 |
31.07.2024 | 279.00 | 280.70 | 277.20 | 278.10 | 1 942 | 541 384 |
30.07.2024 | 276.80 | 282.80 | 276.50 | 282.80 | 1 992 | 554 915 |
29.07.2024 | 278.50 | 280.50 | 276.10 | 278.70 | 4 319 | 1 207 530 |
26.07.2024 | 277.40 | 280.20 | 276.80 | 280.20 | 6 353 | 1 768 555 |
25.07.2024 | 279.70 | 282.20 | 278.00 | 278.00 | 12 838 | 3 600 610 |
24.07.2024 | 276.00 | 277.20 | 274.00 | 276.35 | 5 368 | 1 483 762 |
23.07.2024 | 271.20 | 276.70 | 271.00 | 274.80 | 3 086 | 848 067 |
22.07.2024 | 271.90 | 272.00 | 268.80 | 270.50 | 1 131 | 305 278 |
19.07.2024 | 270.00 | 273.00 | 270.00 | 270.70 | 1 639 | 444 779 |
18.07.2024 | 274.00 | 274.80 | 268.20 | 268.50 | 5 872 | 1 594 158 |
17.07.2024 | 270.00 | 277.00 | 268.00 | 274.00 | 12 738 | 3 469 021 |
16.07.2024 | 262.60 | 269.90 | 262.60 | 269.60 | 12 955 | 3 437 197 |
15.07.2024 | 261.40 | 264.20 | 260.55 | 260.55 | 1 786 | 468 058 |
12.07.2024 | 264.70 | 264.70 | 258.00 | 261.10 | 5 059 | 1 325 904 |
11.07.2024 | 265.00 | 265.80 | 263.00 | 264.00 | 8 721 | 2 298 023 |
10.07.2024 | 263.00 | 266.50 | 262.40 | 265.40 | 484 | 128 329 |
09.07.2024 | 264.50 | 265.30 | 262.80 | 264.80 | 307 | 81 056 |
Biznesradar bez reklam? Sprawdź BR Plus