Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
242.90+2.30(+0.96%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 241.80 | 243.50 | 241.00 | 242.90 | 3 674 | 891 279 |
| 21.05.2025 | 239.30 | 241.60 | 238.50 | 240.60 | 6 139 | 1 471 714 |
| 20.05.2025 | 237.00 | 238.30 | 235.70 | 237.60 | 11 125 | 2 639 381 |
| 19.05.2025 | 240.00 | 243.50 | 237.90 | 238.30 | 24 194 | 5 809 829 |
| 16.05.2025 | 235.70 | 238.20 | 232.70 | 236.50 | 6 141 | 1 449 633 |
| 15.05.2025 | 235.00 | 238.10 | 234.90 | 235.70 | 7 544 | 1 787 634 |
| 14.05.2025 | 233.30 | 236.00 | 231.70 | 234.30 | 1 917 | 448 095 |
| 13.05.2025 | 234.00 | 236.00 | 232.20 | 232.70 | 3 140 | 735 591 |
| 12.05.2025 | 231.20 | 235.20 | 228.20 | 233.70 | 9 666 | 2 238 020 |
| 09.05.2025 | 240.00 | 240.00 | 234.00 | 234.05 | 20 636 | 4 864 934 |
| 08.05.2025 | 242.40 | 242.60 | 238.40 | 240.90 | 2 586 | 622 607 |
| 07.05.2025 | 245.50 | 245.50 | 241.40 | 243.40 | 2 603 | 631 869 |
| 06.05.2025 | 244.40 | 248.50 | 243.10 | 245.10 | 8 016 | 1 974 961 |
| 05.05.2025 | 241.40 | 242.80 | 241.10 | 241.55 | 4 258 | 1 029 631 |
| 02.05.2025 | 242.50 | 242.50 | 239.00 | 239.00 | 3 147 | 757 436 |
| 30.04.2025 | 238.60 | 246.00 | 238.20 | 244.20 | 4 631 | 1 122 476 |
| 29.04.2025 | 238.60 | 239.90 | 236.30 | 238.20 | 11 966 | 2 842 639 |
| 28.04.2025 | 239.10 | 240.00 | 237.30 | 238.80 | 6 056 | 1 444 859 |
| 25.04.2025 | 239.70 | 240.70 | 238.00 | 239.90 | 6 508 | 1 557 481 |
| 24.04.2025 | 243.80 | 245.00 | 239.60 | 239.70 | 4 627 | 1 119 125 |
| 23.04.2025 | 246.00 | 246.00 | 240.30 | 240.70 | 22 003 | 5 357 849 |
| 22.04.2025 | 251.70 | 252.00 | 247.90 | 247.90 | 5 491 | 1 376 026 |
| 17.04.2025 | 255.70 | 255.70 | 251.20 | 253.60 | 2 387 | 604 792 |
| 16.04.2025 | 258.70 | 259.00 | 254.10 | 256.10 | 2 990 | 767 754 |
| 15.04.2025 | 255.90 | 259.00 | 252.00 | 256.30 | 4 676 | 1 190 478 |
| 14.04.2025 | 258.80 | 261.40 | 256.90 | 257.70 | 4 859 | 1 257 133 |
| 11.04.2025 | 263.20 | 266.20 | 256.50 | 266.20 | 7 069 | 1 857 596 |
| 10.04.2025 | 250.00 | 266.00 | 250.00 | 262.00 | 14 465 | 3 720 638 |
| 09.04.2025 | 274.50 | 279.20 | 268.90 | 275.90 | 9 108 | 2 506 576 |
| 08.04.2025 | 271.90 | 276.00 | 265.30 | 268.10 | 16 768 | 4 560 354 |
| 07.04.2025 | 293.45 | 293.45 | 270.80 | 278.90 | 33 651 | 9 479 896 |
| 04.04.2025 | 257.40 | 274.60 | 257.40 | 272.15 | 42 309 | 11 279 896 |
| 03.04.2025 | 251.50 | 256.50 | 248.60 | 256.40 | 11 360 | 2 864 513 |
| 02.04.2025 | 247.45 | 249.10 | 245.70 | 246.30 | 3 940 | 972 619 |
| 01.04.2025 | 249.50 | 249.50 | 246.05 | 247.50 | 9 256 | 2 287 794 |
| 31.03.2025 | 248.50 | 253.00 | 248.50 | 251.80 | 7 575 | 1 898 742 |
| 28.03.2025 | 244.50 | 246.60 | 243.30 | 246.10 | 2 952 | 722 679 |
| 27.03.2025 | 245.45 | 246.80 | 242.10 | 243.20 | 4 647 | 1 139 081 |
| 26.03.2025 | 241.50 | 245.20 | 241.00 | 244.20 | 4 013 | 979 399 |
| 25.03.2025 | 244.50 | 244.60 | 240.40 | 241.20 | 3 204 | 775 089 |
| 24.03.2025 | 246.80 | 246.90 | 243.75 | 244.50 | 4 760 | 1 166 288 |
| 21.03.2025 | 246.70 | 249.80 | 246.40 | 247.80 | 1 725 | 428 831 |
| 20.03.2025 | 243.50 | 247.45 | 243.00 | 245.00 | 6 006 | 1 475 560 |
| 19.03.2025 | 243.60 | 244.20 | 241.00 | 243.30 | 4 272 | 1 037 599 |
| 18.03.2025 | 242.10 | 242.70 | 238.80 | 241.10 | 9 823 | 2 370 281 |
| 17.03.2025 | 245.20 | 245.20 | 242.70 | 243.30 | 5 207 | 1 268 407 |
| 14.03.2025 | 251.00 | 251.70 | 244.30 | 245.20 | 13 905 | 3 446 860 |
| 13.03.2025 | 257.20 | 257.20 | 250.60 | 251.70 | 13 448 | 3 399 542 |
| 12.03.2025 | 259.00 | 259.00 | 256.30 | 257.00 | 1 447 | 372 517 |
| 11.03.2025 | 260.00 | 262.10 | 257.00 | 260.30 | 3 402 | 884 296 |
Biznesradar bez reklam? Sprawdź BR Plus
