Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
276.90+2.00(+0.73%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.06.2024 | 275.20 | 277.50 | 273.95 | 274.90 | 4 768 | 1 317 965 |
07.06.2024 | 271.20 | 274.75 | 270.60 | 274.40 | 13 134 | 3 593 126 |
06.06.2024 | 271.80 | 272.00 | 269.20 | 270.60 | 3 810 | 1 029 291 |
05.06.2024 | 273.00 | 273.30 | 271.10 | 271.40 | 10 057 | 2 733 797 |
04.06.2024 | 267.00 | 272.95 | 266.90 | 272.95 | 10 806 | 2 930 531 |
03.06.2024 | 264.00 | 266.40 | 263.30 | 265.40 | 2 271 | 601 218 |
31.05.2024 | 270.00 | 270.40 | 265.40 | 267.50 | 2 694 | 721 330 |
29.05.2024 | 264.90 | 269.35 | 264.40 | 269.30 | 6 333 | 1 700 272 |
28.05.2024 | 261.20 | 266.20 | 261.20 | 264.90 | 5 046 | 1 337 488 |
27.05.2024 | 262.00 | 263.40 | 260.50 | 262.30 | 544 | 142 345 |
24.05.2024 | 262.00 | 263.90 | 261.70 | 262.00 | 3 817 | 1 004 028 |
23.05.2024 | 260.10 | 262.00 | 258.50 | 261.20 | 5 255 | 1 370 922 |
22.05.2024 | 258.00 | 261.30 | 258.00 | 260.10 | 1 928 | 501 369 |
21.05.2024 | 258.20 | 259.70 | 256.25 | 258.00 | 1 314 | 338 912 |
20.05.2024 | 257.60 | 257.60 | 255.20 | 256.35 | 3 119 | 799 469 |
17.05.2024 | 259.45 | 261.60 | 257.00 | 258.40 | 4 764 | 1 236 840 |
16.05.2024 | 259.40 | 260.20 | 257.30 | 258.40 | 3 134 | 809 975 |
15.05.2024 | 260.00 | 261.80 | 259.20 | 259.60 | 4 788 | 1 245 260 |
14.05.2024 | 261.00 | 263.60 | 259.70 | 260.00 | 2 228 | 580 634 |
13.05.2024 | 264.00 | 264.20 | 260.70 | 260.70 | 328 | 86 224 |
10.05.2024 | 258.70 | 264.20 | 258.20 | 264.20 | 2 470 | 645 852 |
09.05.2024 | 261.20 | 261.20 | 258.60 | 259.00 | 2 623 | 680 485 |
08.05.2024 | 262.40 | 263.80 | 261.20 | 261.40 | 384 | 100 800 |
07.05.2024 | 261.80 | 263.30 | 259.00 | 262.00 | 4 146 | 1 080 718 |
06.05.2024 | 266.00 | 268.00 | 260.40 | 261.00 | 7 978 | 2 103 150 |
02.05.2024 | 269.20 | 270.00 | 267.00 | 268.75 | 599 | 160 828 |
30.04.2024 | 265.00 | 269.50 | 265.00 | 269.50 | 411 | 109 835 |
29.04.2024 | 266.10 | 270.50 | 265.00 | 265.00 | 1 849 | 492 414 |
26.04.2024 | 269.00 | 269.50 | 267.00 | 267.80 | 3 508 | 939 258 |
25.04.2024 | 268.60 | 273.00 | 268.60 | 271.20 | 2 184 | 590 176 |
24.04.2024 | 267.30 | 269.50 | 266.00 | 268.60 | 2 965 | 794 957 |
23.04.2024 | 266.60 | 268.00 | 263.80 | 267.50 | 7 615 | 2 022 555 |
22.04.2024 | 269.90 | 271.90 | 266.80 | 266.80 | 8 902 | 2 399 766 |
19.04.2024 | 275.90 | 275.90 | 272.60 | 273.00 | 1 758 | 482 976 |
18.04.2024 | 275.40 | 278.10 | 272.20 | 273.00 | 3 040 | 835 250 |
17.04.2024 | 278.10 | 280.00 | 274.60 | 275.90 | 4 120 | 1 139 170 |
16.04.2024 | 277.30 | 281.90 | 276.10 | 280.20 | 10 659 | 2 968 685 |
15.04.2024 | 273.10 | 274.50 | 271.10 | 274.00 | 1 313 | 358 237 |
12.04.2024 | 270.00 | 274.50 | 268.00 | 274.50 | 4 040 | 1 093 790 |
11.04.2024 | 267.50 | 271.70 | 267.50 | 271.10 | 1 950 | 525 726 |
10.04.2024 | 268.60 | 270.10 | 266.30 | 268.00 | 7 936 | 2 131 667 |
09.04.2024 | 266.00 | 271.40 | 265.00 | 271.40 | 5 045 | 1 342 856 |
08.04.2024 | 270.40 | 270.40 | 266.30 | 267.00 | 3 469 | 928 803 |
05.04.2024 | 273.20 | 275.20 | 271.00 | 271.00 | 2 982 | 815 498 |
04.04.2024 | 275.40 | 275.40 | 271.20 | 271.25 | 3 355 | 913 910 |
03.04.2024 | 274.20 | 277.00 | 273.00 | 275.70 | 5 943 | 1 634 074 |
02.04.2024 | 273.90 | 275.50 | 270.10 | 275.30 | 5 028 | 1 370 365 |
28.03.2024 | 278.70 | 278.90 | 274.10 | 274.50 | 5 686 | 1 564 451 |
27.03.2024 | 279.90 | 280.90 | 278.70 | 279.40 | 3 724 | 1 040 992 |
26.03.2024 | 284.00 | 285.80 | 277.40 | 279.00 | 8 808 | 2 469 137 |
Biznesradar bez reklam? Sprawdź BR Plus