Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
304.00-5.30(-1.71%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 310.70 | 312.00 | 306.60 | 309.30 | 3 275 | 1 012 135 |
| 19.11.2024 | 303.80 | 318.50 | 301.60 | 312.80 | 8 923 | 2 785 314 |
| 18.11.2024 | 302.80 | 307.30 | 300.70 | 304.00 | 3 196 | 973 393 |
| 15.11.2024 | 296.40 | 303.50 | 296.40 | 303.20 | 4 943 | 1 487 815 |
| 14.11.2024 | 298.60 | 300.90 | 295.80 | 295.90 | 4 756 | 1 423 026 |
| 13.11.2024 | 296.00 | 299.00 | 295.50 | 298.00 | 7 006 | 2 079 318 |
| 12.11.2024 | 290.80 | 294.70 | 289.20 | 294.70 | 4 555 | 1 327 245 |
| 08.11.2024 | 287.00 | 290.75 | 286.90 | 288.80 | 2 113 | 608 737 |
| 07.11.2024 | 295.00 | 295.00 | 287.05 | 287.70 | 7 311 | 2 115 837 |
| 06.11.2024 | 298.10 | 298.10 | 291.50 | 297.20 | 3 097 | 914 085 |
| 05.11.2024 | 296.50 | 299.80 | 294.60 | 296.90 | 1 244 | 369 451 |
| 04.11.2024 | 299.10 | 299.40 | 294.10 | 294.60 | 1 967 | 584 670 |
| 31.10.2024 | 299.10 | 301.80 | 298.90 | 300.80 | 3 681 | 1 104 838 |
| 30.10.2024 | 291.00 | 298.00 | 291.00 | 297.10 | 4 368 | 1 293 644 |
| 29.10.2024 | 295.00 | 296.20 | 290.00 | 291.10 | 3 623 | 1 056 626 |
| 28.10.2024 | 294.90 | 297.00 | 292.90 | 295.20 | 6 104 | 1 791 285 |
| 25.10.2024 | 296.00 | 298.50 | 294.70 | 295.95 | 2 897 | 857 920 |
| 24.10.2024 | 295.00 | 295.90 | 291.50 | 295.90 | 2 269 | 667 478 |
| 23.10.2024 | 295.50 | 297.85 | 293.60 | 294.00 | 6 473 | 1 910 760 |
| 22.10.2024 | 291.30 | 295.30 | 291.30 | 295.30 | 5 306 | 1 555 218 |
| 21.10.2024 | 289.30 | 292.00 | 287.00 | 291.30 | 4 947 | 1 436 423 |
| 18.10.2024 | 289.80 | 289.80 | 286.00 | 288.20 | 2 065 | 593 040 |
| 17.10.2024 | 283.20 | 291.10 | 283.20 | 290.00 | 3 869 | 1 111 899 |
| 16.10.2024 | 286.90 | 286.90 | 282.00 | 282.60 | 2 030 | 578 378 |
| 15.10.2024 | 284.80 | 287.00 | 283.40 | 286.50 | 1 291 | 369 059 |
| 14.10.2024 | 283.80 | 285.90 | 283.10 | 284.80 | 350 | 99 399 |
| 11.10.2024 | 287.80 | 287.80 | 283.20 | 283.80 | 1 755 | 498 270 |
| 10.10.2024 | 286.10 | 287.70 | 283.90 | 287.70 | 1 301 | 373 209 |
| 09.10.2024 | 291.50 | 291.70 | 284.00 | 285.20 | 3 589 | 1 032 123 |
| 08.10.2024 | 291.50 | 293.15 | 288.10 | 291.50 | 1 287 | 373 295 |
| 07.10.2024 | 287.00 | 292.00 | 287.00 | 289.40 | 1 729 | 500 553 |
| 04.10.2024 | 288.20 | 291.50 | 287.90 | 288.70 | 2 315 | 669 407 |
| 03.10.2024 | 285.40 | 290.30 | 285.40 | 290.10 | 10 474 | 3 025 360 |
| 02.10.2024 | 285.90 | 287.40 | 282.50 | 285.40 | 520 | 148 467 |
| 01.10.2024 | 284.00 | 288.00 | 282.40 | 285.90 | 4 716 | 1 341 123 |
| 30.09.2024 | 278.50 | 284.00 | 278.20 | 283.80 | 2 322 | 655 810 |
| 27.09.2024 | 279.20 | 280.80 | 277.20 | 277.80 | 2 824 | 785 750 |
| 26.09.2024 | 278.00 | 280.80 | 276.40 | 279.20 | 4 513 | 1 257 841 |
| 25.09.2024 | 284.30 | 284.40 | 281.00 | 281.60 | 2 063 | 583 701 |
| 24.09.2024 | 287.30 | 287.30 | 281.00 | 283.00 | 4 113 | 1 165 778 |
| 23.09.2024 | 290.00 | 293.80 | 288.50 | 289.60 | 917 | 266 211 |
| 20.09.2024 | 283.55 | 290.40 | 283.50 | 290.00 | 3 448 | 990 700 |
| 19.09.2024 | 285.30 | 286.00 | 283.10 | 283.90 | 2 623 | 745 168 |
| 18.09.2024 | 285.60 | 287.10 | 284.00 | 285.90 | 839 | 239 344 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
