Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
257.80-0.80(-0.31%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 258.20 | 258.60 | 256.00 | 257.80 | 2 962 | 761 081 |
| 20.02.2025 | 258.50 | 259.10 | 256.15 | 258.60 | 5 056 | 1 305 560 |
| 19.02.2025 | 252.75 | 257.90 | 250.50 | 256.20 | 9 658 | 2 455 461 |
| 18.02.2025 | 258.00 | 259.00 | 252.50 | 252.75 | 15 739 | 4 021 900 |
| 17.02.2025 | 263.10 | 263.70 | 258.70 | 260.50 | 8 727 | 2 269 801 |
| 14.02.2025 | 261.50 | 263.70 | 259.10 | 262.60 | 7 865 | 2 055 702 |
| 13.02.2025 | 261.40 | 262.00 | 257.70 | 261.10 | 9 521 | 2 482 434 |
| 12.02.2025 | 265.50 | 269.00 | 261.50 | 263.20 | 11 244 | 2 962 331 |
| 11.02.2025 | 269.10 | 270.50 | 265.20 | 266.30 | 4 931 | 1 317 683 |
| 10.02.2025 | 272.20 | 272.20 | 268.30 | 268.90 | 4 386 | 1 182 386 |
| 07.02.2025 | 274.40 | 274.50 | 270.20 | 271.50 | 6 976 | 1 895 344 |
| 06.02.2025 | 280.10 | 280.30 | 274.40 | 274.40 | 3 158 | 872 761 |
| 05.02.2025 | 280.00 | 283.50 | 277.50 | 282.10 | 1 233 | 345 369 |
| 04.02.2025 | 282.60 | 282.60 | 278.95 | 279.40 | 1 299 | 363 713 |
| 03.02.2025 | 282.00 | 284.20 | 281.15 | 282.30 | 3 221 | 909 753 |
| 31.01.2025 | 275.80 | 277.60 | 275.80 | 276.30 | 1 840 | 509 079 |
| 30.01.2025 | 279.70 | 279.70 | 275.90 | 275.90 | 3 682 | 1 023 016 |
| 29.01.2025 | 280.50 | 281.40 | 279.00 | 281.40 | 1 620 | 453 792 |
| 28.01.2025 | 283.60 | 283.60 | 281.00 | 281.10 | 3 433 | 967 842 |
| 27.01.2025 | 286.25 | 287.80 | 284.00 | 284.00 | 3 972 | 1 135 734 |
| 24.01.2025 | 284.00 | 284.00 | 282.10 | 283.50 | 2 647 | 749 608 |
| 23.01.2025 | 285.30 | 286.30 | 284.10 | 285.30 | 871 | 248 645 |
| 22.01.2025 | 288.65 | 288.65 | 283.30 | 284.50 | 4 379 | 1 249 105 |
| 21.01.2025 | 289.30 | 290.80 | 288.70 | 288.70 | 543 | 157 402 |
| 20.01.2025 | 290.00 | 292.40 | 288.00 | 288.90 | 1 346 | 390 993 |
| 17.01.2025 | 293.20 | 293.60 | 290.70 | 291.30 | 1 518 | 443 133 |
| 16.01.2025 | 293.05 | 295.70 | 292.70 | 294.30 | 2 626 | 774 031 |
| 15.01.2025 | 301.90 | 301.90 | 294.40 | 294.50 | 1 448 | 429 465 |
| 14.01.2025 | 302.10 | 302.85 | 299.20 | 301.50 | 2 395 | 722 991 |
| 13.01.2025 | 299.20 | 304.00 | 299.20 | 302.10 | 3 601 | 1 089 411 |
| 10.01.2025 | 299.80 | 300.10 | 297.50 | 298.10 | 836 | 249 599 |
| 09.01.2025 | 302.25 | 302.60 | 300.00 | 300.40 | 483 | 145 490 |
| 08.01.2025 | 300.20 | 303.40 | 298.50 | 301.80 | 519 | 155 930 |
| 07.01.2025 | 298.00 | 299.30 | 295.10 | 298.50 | 4 868 | 1 449 063 |
| 03.01.2025 | 303.40 | 303.40 | 298.70 | 300.40 | 1 876 | 563 355 |
| 02.01.2025 | 304.40 | 305.30 | 300.10 | 303.40 | 2 617 | 791 616 |
| 30.12.2024 | 305.90 | 306.30 | 302.70 | 305.60 | 1 751 | 534 375 |
| 27.12.2024 | 304.10 | 306.00 | 303.70 | 306.00 | 2 014 | 614 547 |
| 23.12.2024 | 301.30 | 303.50 | 299.30 | 303.00 | 7 635 | 2 310 338 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
