Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
302.50+0.80(+0.27%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 302.00 | 306.20 | 302.00 | 302.50 | 2 442 | 743 070 |
| 19.12.2024 | 303.50 | 305.00 | 299.40 | 301.70 | 4 421 | 1 332 334 |
| 18.12.2024 | 300.80 | 302.45 | 298.70 | 300.40 | 1 386 | 416 324 |
| 17.12.2024 | 294.50 | 302.40 | 294.50 | 302.40 | 4 222 | 1 263 247 |
| 16.12.2024 | 293.70 | 295.60 | 292.40 | 293.30 | 1 962 | 577 135 |
| 13.12.2024 | 293.30 | 293.90 | 291.30 | 293.70 | 1 169 | 341 988 |
| 12.12.2024 | 290.90 | 294.50 | 289.90 | 293.50 | 2 221 | 648 888 |
| 11.12.2024 | 290.30 | 290.90 | 288.90 | 290.30 | 1 990 | 577 317 |
| 10.12.2024 | 288.15 | 291.50 | 287.20 | 287.80 | 985 | 285 583 |
| 09.12.2024 | 288.30 | 289.70 | 286.20 | 287.60 | 4 546 | 1 311 024 |
| 06.12.2024 | 288.90 | 289.30 | 286.10 | 288.30 | 5 580 | 1 600 888 |
| 05.12.2024 | 292.20 | 293.80 | 288.00 | 288.10 | 2 389 | 692 511 |
| 04.12.2024 | 297.60 | 297.60 | 292.20 | 293.90 | 3 190 | 936 871 |
| 03.12.2024 | 295.00 | 298.70 | 295.00 | 297.50 | 569 | 168 669 |
| 02.12.2024 | 303.20 | 303.30 | 295.70 | 296.30 | 4 252 | 1 266 090 |
| 29.11.2024 | 304.00 | 305.00 | 302.10 | 303.50 | 327 | 99 315 |
| 28.11.2024 | 302.90 | 305.00 | 302.50 | 304.00 | 235 | 71 329 |
| 27.11.2024 | 303.50 | 306.60 | 302.80 | 304.50 | 1 129 | 344 346 |
| 26.11.2024 | 301.60 | 304.20 | 299.00 | 303.20 | 741 | 223 306 |
| 25.11.2024 | 300.80 | 302.00 | 299.20 | 301.00 | 1 078 | 323 308 |
| 22.11.2024 | 303.00 | 309.70 | 302.00 | 302.70 | 6 946 | 2 120 716 |
| 21.11.2024 | 308.70 | 311.20 | 303.60 | 304.00 | 4 543 | 1 392 097 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
