Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
49.36-1.90(-3.71%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 51.30 | 51.66 | 49.36 | 49.36 | 11 991 | 602 513 |
09.05.2024 | 50.69 | 51.50 | 50.69 | 51.26 | 16 488 | 842 127 |
08.05.2024 | 50.17 | 50.42 | 49.60 | 50.42 | 9 930 | 496 625 |
07.05.2024 | 50.37 | 51.00 | 49.75 | 50.10 | 42 559 | 2 147 341 |
06.05.2024 | 48.07 | 50.64 | 47.89 | 50.37 | 69 011 | 3 413 172 |
02.05.2024 | 48.06 | 48.33 | 47.26 | 47.42 | 17 058 | 817 352 |
30.04.2024 | 48.95 | 48.95 | 47.55 | 47.55 | 26 435 | 1 274 165 |
29.04.2024 | 49.46 | 49.50 | 47.14 | 49.05 | 13 453 | 653 953 |
26.04.2024 | 47.42 | 48.07 | 47.40 | 48.01 | 15 414 | 738 768 |
25.04.2024 | 47.62 | 47.83 | 46.10 | 46.75 | 32 560 | 1 532 645 |
24.04.2024 | 49.01 | 49.01 | 47.40 | 47.62 | 23 882 | 1 151 679 |
23.04.2024 | 48.45 | 49.50 | 47.84 | 48.11 | 42 103 | 2 047 159 |
22.04.2024 | 46.80 | 48.26 | 46.80 | 48.07 | 90 601 | 4 311 791 |
19.04.2024 | 45.81 | 46.43 | 45.40 | 46.20 | 34 295 | 1 571 394 |
18.04.2024 | 45.70 | 46.27 | 44.66 | 46.24 | 25 679 | 1 164 603 |
17.04.2024 | 44.14 | 45.64 | 43.92 | 45.20 | 65 019 | 2 901 849 |
16.04.2024 | 45.35 | 45.35 | 43.45 | 43.80 | 62 354 | 2 776 698 |
15.04.2024 | 46.71 | 46.82 | 45.86 | 46.02 | 19 902 | 920 969 |
12.04.2024 | 47.55 | 47.90 | 45.75 | 45.79 | 39 271 | 1 834 041 |
11.04.2024 | 47.96 | 48.25 | 46.78 | 46.87 | 16 298 | 773 841 |
10.04.2024 | 47.86 | 48.57 | 47.19 | 47.96 | 27 863 | 1 336 710 |
09.04.2024 | 48.29 | 49.15 | 46.63 | 46.90 | 37 294 | 1 790 760 |
08.04.2024 | 47.23 | 48.56 | 47.23 | 48.35 | 80 876 | 3 890 505 |
05.04.2024 | 46.11 | 46.90 | 45.61 | 46.88 | 40 399 | 1 866 719 |
04.04.2024 | 45.95 | 47.00 | 45.60 | 47.00 | 22 475 | 1 044 058 |
03.04.2024 | 46.00 | 46.20 | 44.86 | 45.26 | 27 688 | 1 259 499 |
02.04.2024 | 46.09 | 47.07 | 45.26 | 45.50 | 69 153 | 3 203 443 |
28.03.2024 | 44.33 | 45.87 | 44.33 | 45.70 | 36 497 | 1 658 850 |
27.03.2024 | 44.11 | 44.42 | 43.75 | 44.10 | 10 492 | 462 907 |
26.03.2024 | 42.55 | 44.33 | 42.14 | 44.07 | 33 780 | 1 470 015 |
25.03.2024 | 43.71 | 43.81 | 42.30 | 42.40 | 38 997 | 1 675 173 |
22.03.2024 | 44.52 | 45.13 | 43.54 | 43.70 | 27 767 | 1 234 707 |
21.03.2024 | 43.34 | 44.87 | 43.34 | 44.87 | 74 638 | 3 297 522 |
20.03.2024 | 42.50 | 42.74 | 41.45 | 42.31 | 11 168 | 469 013 |
19.03.2024 | 42.83 | 43.03 | 40.93 | 42.34 | 45 955 | 1 906 786 |
18.03.2024 | 43.54 | 43.86 | 42.15 | 42.68 | 26 527 | 1 139 360 |
15.03.2024 | 45.05 | 46.20 | 42.15 | 43.05 | 43 878 | 1 907 571 |
14.03.2024 | 45.57 | 45.93 | 44.88 | 45.25 | 28 492 | 1 292 490 |
13.03.2024 | 45.85 | 46.30 | 44.89 | 45.25 | 70 474 | 3 219 315 |
12.03.2024 | 44.00 | 46.00 | 43.73 | 45.93 | 52 791 | 2 351 959 |
11.03.2024 | 43.15 | 43.94 | 42.75 | 43.94 | 35 871 | 1 550 962 |
08.03.2024 | 43.00 | 43.33 | 41.75 | 43.25 | 89 059 | 3 787 922 |
07.03.2024 | 43.50 | 43.50 | 42.10 | 42.67 | 74 527 | 3 183 360 |
06.03.2024 | 43.85 | 44.38 | 43.56 | 43.87 | 23 113 | 1 020 728 |
05.03.2024 | 44.53 | 44.69 | 43.63 | 43.63 | 90 636 | 3 996 720 |
04.03.2024 | 46.60 | 46.73 | 44.85 | 44.95 | 78 525 | 3 589 928 |
01.03.2024 | 46.79 | 46.79 | 45.38 | 46.04 | 13 489 | 618 883 |
29.02.2024 | 45.82 | 46.80 | 45.70 | 45.70 | 18 344 | 845 031 |
28.02.2024 | 47.33 | 47.33 | 45.53 | 45.71 | 26 870 | 1 242 698 |
27.02.2024 | 47.60 | 48.62 | 47.20 | 47.44 | 18 086 | 860 621 |
Biznesradar bez reklam? Sprawdź BR Plus