Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
92.80+1.88(+2.07%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2026 | 88.56 | 91.13 | 88.16 | 90.92 | 20 263 | 1 821 149 |
| 12.05.2026 | 87.92 | 87.92 | 87.00 | 87.29 | 14 778 | 1 292 416 |
| 11.05.2026 | 86.84 | 90.64 | 86.45 | 89.74 | 20 345 | 1 801 944 |
| 08.05.2026 | 88.71 | 88.71 | 86.50 | 87.15 | 30 793 | 2 694 070 |
| 07.05.2026 | 92.13 | 92.68 | 89.24 | 90.09 | 22 996 | 2 094 574 |
| 06.05.2026 | 88.80 | 92.70 | 88.76 | 92.26 | 41 333 | 3 763 662 |
| 05.05.2026 | 85.26 | 87.10 | 85.00 | 87.09 | 7 899 | 682 957 |
| 04.05.2026 | 87.03 | 87.66 | 83.83 | 85.49 | 15 936 | 1 376 162 |
| 30.04.2026 | 85.97 | 86.00 | 84.00 | 85.11 | 24 501 | 2 076 827 |
| 29.04.2026 | 87.65 | 88.65 | 85.39 | 85.58 | 13 934 | 1 208 052 |
| 28.04.2026 | 88.98 | 90.04 | 86.44 | 86.55 | 11 058 | 979 608 |
| 27.04.2026 | 89.82 | 89.82 | 87.85 | 88.00 | 12 907 | 1 146 653 |
| 24.04.2026 | 89.77 | 90.66 | 88.50 | 89.50 | 15 173 | 1 358 076 |
| 23.04.2026 | 92.10 | 92.13 | 89.60 | 90.66 | 41 654 | 3 776 252 |
| 22.04.2026 | 93.81 | 93.86 | 92.17 | 92.55 | 8 318 | 773 921 |
| 21.04.2026 | 95.17 | 95.82 | 93.96 | 93.96 | 9 476 | 898 522 |
| 20.04.2026 | 94.99 | 95.72 | 94.50 | 94.83 | 18 762 | 1 783 555 |
| 17.04.2026 | 93.77 | 97.20 | 93.10 | 96.83 | 21 432 | 2 042 135 |
| 16.04.2026 | 95.38 | 95.73 | 93.27 | 93.81 | 15 851 | 1 499 449 |
| 15.04.2026 | 93.93 | 95.35 | 93.13 | 94.50 | 24 699 | 2 329 014 |
| 14.04.2026 | 92.58 | 94.76 | 92.08 | 94.14 | 28 704 | 2 664 497 |
| 13.04.2026 | 91.01 | 91.74 | 90.39 | 91.74 | 20 242 | 1 841 910 |
| 10.04.2026 | 89.29 | 91.90 | 88.75 | 91.51 | 24 071 | 2 188 658 |
| 09.04.2026 | 88.08 | 89.50 | 87.53 | 89.40 | 21 045 | 1 865 829 |
| 08.04.2026 | 88.52 | 90.00 | 87.71 | 88.70 | 76 759 | 6 805 047 |
| 07.04.2026 | 83.78 | 86.81 | 82.60 | 83.10 | 57 340 | 4 814 829 |
| 02.04.2026 | 80.52 | 83.88 | 79.85 | 83.78 | 25 206 | 2 061 662 |
| 01.04.2026 | 83.07 | 83.07 | 81.85 | 82.50 | 37 607 | 3 103 038 |
| 31.03.2026 | 77.90 | 79.84 | 77.80 | 79.44 | 18 906 | 1 497 803 |
| 30.03.2026 | 75.04 | 78.12 | 74.83 | 76.60 | 38 710 | 2 973 096 |
| 27.03.2026 | 76.75 | 76.85 | 74.43 | 76.18 | 30 757 | 2 319 932 |
| 26.03.2026 | 77.60 | 78.20 | 76.73 | 77.84 | 16 749 | 1 296 363 |
| 25.03.2026 | 77.02 | 78.55 | 76.59 | 78.34 | 49 512 | 3 847 408 |
| 24.03.2026 | 76.08 | 76.50 | 74.20 | 74.73 | 112 871 | 8 455 260 |
| 23.03.2026 | 71.41 | 78.00 | 70.10 | 76.61 | 151 955 | 11 311 761 |
| 20.03.2026 | 78.35 | 78.50 | 74.60 | 75.36 | 26 140 | 1 978 944 |
| 19.03.2026 | 78.49 | 78.77 | 76.54 | 76.99 | 27 289 | 2 120 316 |
| 18.03.2026 | 82.09 | 83.50 | 80.00 | 80.00 | 24 884 | 2 030 663 |
| 17.03.2026 | 78.11 | 81.81 | 77.70 | 80.91 | 25 857 | 2 070 186 |
| 16.03.2026 | 77.00 | 78.45 | 76.14 | 77.88 | 12 251 | 950 324 |
| 13.03.2026 | 76.30 | 78.60 | 75.51 | 77.14 | 23 908 | 1 822 595 |
| 12.03.2026 | 78.65 | 78.70 | 75.95 | 77.53 | 17 788 | 1 374 059 |
| 11.03.2026 | 79.47 | 79.59 | 77.57 | 78.83 | 13 264 | 1 049 322 |
| 10.03.2026 | 79.50 | 80.50 | 78.79 | 79.46 | 38 984 | 3 110 765 |
| 09.03.2026 | 73.83 | 76.78 | 72.52 | 76.21 | 49 469 | 3 686 457 |
| 06.03.2026 | 80.17 | 80.65 | 75.53 | 76.67 | 29 500 | 2 288 694 |
| 05.03.2026 | 79.20 | 81.50 | 78.62 | 79.51 | 45 485 | 3 660 415 |
| 04.03.2026 | 77.45 | 80.20 | 77.45 | 79.97 | 35 857 | 2 828 832 |
| 03.03.2026 | 81.65 | 81.70 | 75.63 | 75.80 | 60 648 | 4 724 548 |
| 02.03.2026 | 82.82 | 84.87 | 82.10 | 83.69 | 66 590 | 5 525 133 |
Biznesradar bez reklam? Sprawdź BR Plus
