Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
259.00-2.40(-0.92%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
25.03.2024 | 282.10 | 285.00 | 280.00 | 285.00 | 7 657 | 2 170 161 |
22.03.2024 | 278.00 | 281.10 | 276.55 | 280.80 | 4 042 | 1 127 652 |
21.03.2024 | 281.80 | 281.80 | 277.00 | 277.60 | 13 378 | 3 726 152 |
20.03.2024 | 285.90 | 288.30 | 283.70 | 285.00 | 1 380 | 393 390 |
19.03.2024 | 283.10 | 290.30 | 282.60 | 285.90 | 2 908 | 838 060 |
18.03.2024 | 283.70 | 285.75 | 280.50 | 283.90 | 8 626 | 2 457 011 |
15.03.2024 | 276.50 | 284.00 | 276.50 | 282.90 | 5 804 | 1 634 221 |
14.03.2024 | 275.00 | 276.00 | 273.50 | 275.60 | 901 | 247 744 |
13.03.2024 | 273.50 | 276.80 | 272.05 | 275.00 | 2 817 | 770 398 |
12.03.2024 | 278.20 | 280.80 | 273.10 | 273.10 | 6 084 | 1 687 791 |
11.03.2024 | 284.10 | 284.10 | 279.70 | 279.70 | 2 712 | 765 240 |
08.03.2024 | 282.60 | 287.00 | 281.60 | 282.00 | 8 465 | 2 410 286 |
07.03.2024 | 282.30 | 286.00 | 282.30 | 283.90 | 11 327 | 3 219 649 |
06.03.2024 | 281.00 | 281.20 | 278.00 | 280.30 | 2 769 | 773 426 |
05.03.2024 | 278.00 | 281.50 | 277.80 | 281.50 | 3 325 | 929 577 |
04.03.2024 | 272.80 | 276.95 | 271.00 | 276.90 | 3 149 | 868 415 |
01.03.2024 | 271.10 | 275.70 | 270.10 | 273.50 | 2 513 | 682 681 |
29.02.2024 | 274.10 | 274.40 | 270.90 | 274.40 | 2 100 | 573 697 |
28.02.2024 | 270.75 | 274.50 | 270.40 | 274.10 | 6 231 | 1 699 651 |
27.02.2024 | 270.10 | 270.40 | 266.20 | 269.10 | 1 022 | 274 638 |
26.02.2024 | 267.00 | 268.50 | 267.00 | 268.30 | 1 522 | 407 487 |
Biznesradar bez reklam? Sprawdź BR Plus