Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
42.59-0.16(-0.36%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.12.2024 | 42.26 | 42.80 | 41.84 | 42.75 | 23 553 | 1 000 162 |
| 29.11.2024 | 41.65 | 41.89 | 41.50 | 41.68 | 6 390 | 266 454 |
| 28.11.2024 | 41.82 | 42.02 | 41.41 | 41.65 | 7 993 | 333 487 |
| 27.11.2024 | 41.98 | 41.98 | 41.28 | 41.60 | 22 410 | 930 518 |
| 26.11.2024 | 41.95 | 42.30 | 41.60 | 41.85 | 27 388 | 1 149 145 |
| 25.11.2024 | 42.26 | 42.26 | 41.76 | 41.98 | 26 689 | 1 124 540 |
| 22.11.2024 | 41.66 | 41.81 | 40.76 | 41.74 | 8 249 | 342 507 |
| 21.11.2024 | 41.00 | 41.59 | 40.57 | 41.44 | 34 674 | 1 427 740 |
| 20.11.2024 | 40.89 | 41.08 | 40.53 | 40.80 | 32 925 | 1 345 760 |
| 19.11.2024 | 41.88 | 41.90 | 39.61 | 40.40 | 64 553 | 2 624 785 |
| 18.11.2024 | 41.80 | 42.02 | 41.20 | 41.57 | 17 058 | 709 661 |
| 15.11.2024 | 42.63 | 42.66 | 41.65 | 41.65 | 32 024 | 1 343 623 |
| 14.11.2024 | 42.42 | 42.75 | 42.00 | 42.75 | 31 605 | 1 341 105 |
| 13.11.2024 | 42.92 | 42.92 | 42.30 | 42.46 | 6 151 | 262 137 |
| 12.11.2024 | 43.48 | 43.70 | 42.93 | 42.93 | 11 101 | 480 700 |
| 08.11.2024 | 44.16 | 44.16 | 43.50 | 43.74 | 6 474 | 283 794 |
| 07.11.2024 | 43.00 | 44.10 | 43.00 | 43.97 | 17 594 | 768 281 |
| 06.11.2024 | 42.70 | 43.80 | 42.60 | 42.65 | 14 713 | 631 700 |
| 05.11.2024 | 42.93 | 42.93 | 42.26 | 42.57 | 7 417 | 315 669 |
| 04.11.2024 | 42.40 | 42.95 | 42.21 | 42.88 | 23 975 | 1 024 054 |
| 31.10.2024 | 42.27 | 42.30 | 41.86 | 41.98 | 15 798 | 666 140 |
| 30.10.2024 | 43.41 | 43.49 | 42.31 | 42.45 | 17 783 | 758 880 |
| 29.10.2024 | 42.84 | 43.53 | 42.79 | 43.53 | 19 949 | 862 584 |
| 28.10.2024 | 43.09 | 43.10 | 42.51 | 42.75 | 4 450 | 190 923 |
| 25.10.2024 | 42.76 | 42.85 | 42.40 | 42.75 | 6 747 | 287 662 |
| 24.10.2024 | 42.95 | 43.39 | 42.72 | 42.75 | 5 020 | 215 666 |
| 23.10.2024 | 42.81 | 43.03 | 42.40 | 42.99 | 35 672 | 1 523 454 |
| 22.10.2024 | 43.48 | 43.48 | 42.81 | 42.84 | 9 613 | 413 214 |
| 21.10.2024 | 43.94 | 44.03 | 43.30 | 43.33 | 12 675 | 552 979 |
| 18.10.2024 | 43.84 | 44.10 | 43.76 | 43.88 | 3 494 | 153 474 |
| 17.10.2024 | 44.66 | 44.66 | 43.48 | 43.52 | 10 032 | 444 369 |
| 16.10.2024 | 44.22 | 44.76 | 44.02 | 44.72 | 9 966 | 441 164 |
| 15.10.2024 | 44.55 | 44.59 | 43.97 | 44.22 | 12 480 | 552 997 |
| 14.10.2024 | 44.43 | 44.56 | 44.25 | 44.31 | 18 137 | 805 605 |
| 11.10.2024 | 44.00 | 44.59 | 44.00 | 44.43 | 5 445 | 241 610 |
| 10.10.2024 | 44.30 | 44.40 | 43.85 | 43.91 | 1 248 | 54 983 |
| 09.10.2024 | 43.48 | 44.27 | 43.47 | 44.16 | 5 191 | 228 439 |
| 08.10.2024 | 43.28 | 43.71 | 42.97 | 43.48 | 5 204 | 224 746 |
| 07.10.2024 | 43.80 | 43.80 | 43.15 | 43.41 | 7 017 | 305 130 |
| 04.10.2024 | 43.63 | 43.72 | 43.21 | 43.57 | 6 986 | 303 904 |
| 03.10.2024 | 43.99 | 43.99 | 43.31 | 43.39 | 8 093 | 352 370 |
| 02.10.2024 | 44.13 | 44.50 | 43.81 | 44.07 | 5 783 | 254 708 |
| 01.10.2024 | 44.24 | 44.50 | 43.70 | 43.90 | 16 186 | 710 947 |
| 30.09.2024 | 45.25 | 45.30 | 44.23 | 44.24 | 5 730 | 254 823 |
| 27.09.2024 | 45.10 | 45.38 | 44.72 | 45.35 | 4 360 | 196 356 |
| 26.09.2024 | 45.00 | 45.31 | 44.83 | 45.00 | 8 995 | 404 517 |
| 25.09.2024 | 44.40 | 44.75 | 44.28 | 44.60 | 2 285 | 101 781 |
| 24.09.2024 | 43.85 | 44.66 | 43.85 | 44.41 | 3 874 | 172 114 |
| 23.09.2024 | 43.45 | 43.55 | 43.06 | 43.47 | 5 145 | 222 981 |
| 20.09.2024 | 44.20 | 44.36 | 43.12 | 43.45 | 6 808 | 296 880 |
Biznesradar bez reklam? Sprawdź BR Plus
