Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
42.73+0.36(+0.86%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2025 | 42.37 | 42.73 | 42.20 | 42.73 | 11 050 | 469 277 |
| 08.01.2025 | 42.62 | 42.95 | 42.11 | 42.37 | 6 952 | 295 796 |
| 07.01.2025 | 43.06 | 43.31 | 42.79 | 42.88 | 18 520 | 798 872 |
| 03.01.2025 | 42.35 | 42.83 | 42.30 | 42.45 | 13 401 | 570 328 |
| 02.01.2025 | 42.20 | 42.45 | 41.87 | 42.34 | 19 855 | 837 431 |
| 30.12.2024 | 41.92 | 42.06 | 41.55 | 41.68 | 17 869 | 747 515 |
| 27.12.2024 | 41.78 | 41.93 | 41.65 | 41.92 | 13 657 | 570 863 |
| 23.12.2024 | 42.23 | 42.44 | 41.87 | 41.88 | 54 668 | 2 296 281 |
| 20.12.2024 | 42.19 | 42.19 | 41.50 | 41.85 | 60 135 | 2 505 392 |
| 19.12.2024 | 41.91 | 42.41 | 41.71 | 42.32 | 43 352 | 1 828 182 |
| 18.12.2024 | 42.27 | 42.55 | 42.06 | 42.38 | 25 716 | 1 088 379 |
| 17.12.2024 | 43.19 | 43.19 | 42.07 | 42.07 | 26 948 | 1 148 673 |
| 16.12.2024 | 43.45 | 43.45 | 42.92 | 43.16 | 11 331 | 489 064 |
| 13.12.2024 | 43.37 | 43.50 | 43.12 | 43.24 | 10 143 | 438 921 |
| 12.12.2024 | 43.51 | 43.84 | 43.07 | 43.37 | 8 635 | 374 295 |
| 11.12.2024 | 43.98 | 43.98 | 43.62 | 43.66 | 16 161 | 707 179 |
| 10.12.2024 | 44.05 | 44.15 | 43.52 | 44.04 | 21 381 | 937 955 |
| 09.12.2024 | 43.99 | 44.28 | 43.77 | 44.05 | 15 450 | 680 601 |
| 06.12.2024 | 43.98 | 44.28 | 43.80 | 43.94 | 15 249 | 672 254 |
| 05.12.2024 | 43.45 | 44.00 | 43.20 | 43.98 | 8 245 | 359 403 |
| 04.12.2024 | 42.63 | 43.38 | 42.63 | 43.16 | 18 454 | 795 275 |
| 03.12.2024 | 42.97 | 42.97 | 42.40 | 42.59 | 7 635 | 326 050 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
