Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
46.97+0.50(+1.08%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 47.40 | 47.48 | 46.41 | 46.47 | 14 892 | 698 662 |
09.05.2024 | 47.03 | 47.40 | 47.03 | 47.23 | 11 756 | 555 424 |
08.05.2024 | 46.60 | 46.93 | 46.53 | 46.93 | 3 993 | 186 430 |
07.05.2024 | 46.80 | 47.12 | 46.56 | 46.56 | 8 244 | 386 989 |
06.05.2024 | 45.85 | 46.94 | 45.59 | 46.87 | 22 345 | 1 039 540 |
02.05.2024 | 45.77 | 45.83 | 45.34 | 45.59 | 3 460 | 157 742 |
30.04.2024 | 46.20 | 46.20 | 45.51 | 45.53 | 5 221 | 239 765 |
29.04.2024 | 45.73 | 46.20 | 45.30 | 46.20 | 6 239 | 284 758 |
26.04.2024 | 45.45 | 45.79 | 45.36 | 45.66 | 5 354 | 243 846 |
25.04.2024 | 45.44 | 45.58 | 44.84 | 45.00 | 10 480 | 473 141 |
24.04.2024 | 46.09 | 46.09 | 45.37 | 45.46 | 6 629 | 302 670 |
23.04.2024 | 46.00 | 46.28 | 45.57 | 45.81 | 27 721 | 1 271 470 |
22.04.2024 | 45.01 | 45.62 | 45.01 | 45.62 | 12 275 | 557 125 |
19.04.2024 | 44.38 | 44.85 | 44.31 | 44.81 | 4 173 | 185 895 |
18.04.2024 | 44.42 | 44.75 | 44.00 | 44.74 | 4 003 | 177 739 |
17.04.2024 | 43.91 | 44.47 | 43.66 | 44.24 | 7 393 | 326 075 |
16.04.2024 | 44.00 | 44.16 | 43.33 | 43.51 | 20 364 | 893 723 |
15.04.2024 | 44.65 | 44.97 | 44.51 | 44.55 | 45 782 | 2 042 384 |
12.04.2024 | 45.16 | 45.45 | 44.41 | 44.41 | 23 662 | 1 064 925 |
11.04.2024 | 45.35 | 45.59 | 44.86 | 44.86 | 5 728 | 259 216 |
10.04.2024 | 45.38 | 45.69 | 45.08 | 45.35 | 15 191 | 691 275 |
09.04.2024 | 45.55 | 45.98 | 44.95 | 44.95 | 15 022 | 686 081 |
08.04.2024 | 45.01 | 45.69 | 45.01 | 45.55 | 20 693 | 939 904 |
05.04.2024 | 44.55 | 44.91 | 44.34 | 44.91 | 10 538 | 468 673 |
04.04.2024 | 44.25 | 44.88 | 44.24 | 44.88 | 14 390 | 641 999 |
03.04.2024 | 44.65 | 44.65 | 44.00 | 44.23 | 6 171 | 273 071 |
02.04.2024 | 44.55 | 44.98 | 44.10 | 44.26 | 17 835 | 795 777 |
28.03.2024 | 43.63 | 44.38 | 43.63 | 44.35 | 22 282 | 983 699 |
27.03.2024 | 43.41 | 43.63 | 43.24 | 43.50 | 4 313 | 187 335 |
26.03.2024 | 42.62 | 43.53 | 42.52 | 43.41 | 8 200 | 352 681 |
25.03.2024 | 43.27 | 43.30 | 42.59 | 42.59 | 12 855 | 550 465 |
22.03.2024 | 43.52 | 43.96 | 43.23 | 43.30 | 3 476 | 151 594 |
21.03.2024 | 43.16 | 43.84 | 43.16 | 43.84 | 34 284 | 1 493 409 |
20.03.2024 | 42.70 | 42.73 | 42.12 | 42.53 | 4 301 | 182 175 |
19.03.2024 | 42.74 | 42.89 | 41.75 | 42.50 | 20 494 | 863 176 |
18.03.2024 | 42.86 | 43.10 | 42.37 | 42.76 | 12 144 | 519 258 |
15.03.2024 | 43.97 | 43.97 | 42.10 | 42.85 | 98 167 | 4 258 081 |
14.03.2024 | 43.98 | 44.16 | 43.63 | 43.88 | 21 069 | 925 891 |
13.03.2024 | 44.08 | 44.34 | 43.58 | 43.84 | 15 896 | 699 379 |
12.03.2024 | 43.34 | 44.19 | 43.05 | 44.10 | 18 113 | 787 085 |
11.03.2024 | 42.74 | 43.11 | 42.55 | 43.11 | 19 337 | 825 517 |
08.03.2024 | 42.69 | 42.80 | 42.01 | 42.77 | 14 257 | 602 629 |
07.03.2024 | 43.16 | 43.16 | 42.13 | 42.54 | 28 807 | 1 230 714 |
06.03.2024 | 43.10 | 43.36 | 42.91 | 43.13 | 13 691 | 590 790 |
05.03.2024 | 43.42 | 43.42 | 42.97 | 43.13 | 11 657 | 503 322 |
04.03.2024 | 44.25 | 44.46 | 43.51 | 43.64 | 7 386 | 324 353 |
01.03.2024 | 44.49 | 44.49 | 43.79 | 44.02 | 15 499 | 681 456 |
29.02.2024 | 43.98 | 44.52 | 43.91 | 43.94 | 10 666 | 470 432 |
28.02.2024 | 44.70 | 44.72 | 43.81 | 43.99 | 29 501 | 1 304 074 |
27.02.2024 | 44.38 | 45.31 | 44.38 | 44.70 | 19 133 | 854 073 |
Biznesradar bez reklam? Sprawdź BR Plus