Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
124.00-0.54(-0.43%)BETA ETF WIG20TRLEV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 123.28 | 125.38 | 121.60 | 124.00 | 22 168 | 2 729 816 |
| 07.10.2026 | 129.90 | 129.90 | 124.26 | 124.54 | 17 497 | 2 223 890 |
| 06.10.2026 | 125.36 | 129.90 | 124.88 | 129.40 | 30 391 | 3 895 754 |
| 05.10.2026 | 121.60 | 124.50 | 121.28 | 124.48 | 16 843 | 2 079 825 |
| 02.10.2026 | 122.26 | 122.76 | 119.74 | 120.84 | 17 398 | 2 113 200 |
| 01.10.2026 | 125.26 | 125.50 | 122.00 | 122.00 | 38 978 | 4 807 671 |
| 30.09.2026 | 126.50 | 128.30 | 125.88 | 127.40 | 13 853 | 1 768 197 |
| 29.09.2026 | 127.36 | 127.86 | 124.00 | 125.38 | 8 981 | 1 127 060 |
| 28.09.2026 | 127.06 | 127.76 | 125.40 | 126.74 | 4 395 | 557 624 |
| 25.09.2026 | 128.26 | 128.52 | 126.36 | 127.06 | 4 589 | 584 143 |
| 24.09.2026 | 125.24 | 128.16 | 125.10 | 128.02 | 7 669 | 970 274 |
| 23.09.2026 | 130.06 | 130.36 | 126.16 | 127.36 | 13 904 | 1 780 170 |
| 22.09.2026 | 130.64 | 130.66 | 127.16 | 129.18 | 9 003 | 1 162 201 |
| 21.09.2026 | 125.08 | 129.70 | 124.60 | 129.02 | 15 031 | 1 914 590 |
| 18.09.2026 | 125.24 | 126.46 | 122.58 | 123.46 | 7 441 | 926 079 |
| 17.09.2026 | 122.86 | 125.96 | 122.82 | 125.56 | 13 453 | 1 672 061 |
| 16.09.2026 | 121.00 | 123.00 | 120.50 | 121.50 | 5 616 | 681 064 |
| 15.09.2026 | 121.08 | 123.18 | 118.76 | 122.80 | 17 420 | 2 108 323 |
| 14.09.2026 | 123.18 | 125.20 | 122.08 | 122.84 | 17 674 | 2 173 134 |
| 11.09.2026 | 123.68 | 124.80 | 122.92 | 124.06 | 6 431 | 797 198 |
| 10.09.2026 | 124.26 | 126.00 | 122.00 | 122.48 | 15 058 | 1 865 385 |
| 09.09.2026 | 125.64 | 126.28 | 122.42 | 124.04 | 11 532 | 1 435 880 |
| 08.09.2026 | 122.00 | 126.30 | 121.28 | 125.88 | 10 115 | 1 252 507 |
| 07.09.2026 | 121.30 | 123.58 | 120.86 | 122.86 | 8 333 | 1 017 858 |
| 04.09.2026 | 118.46 | 121.32 | 118.40 | 120.86 | 17 959 | 2 155 270 |
| 03.09.2026 | 116.10 | 119.56 | 115.24 | 117.88 | 15 209 | 1 789 298 |
| 02.09.2026 | 115.86 | 118.00 | 115.18 | 117.70 | 15 414 | 1 800 198 |
| 01.09.2026 | 119.54 | 120.78 | 113.78 | 116.12 | 28 102 | 3 289 624 |
| 31.08.2026 | 115.86 | 119.20 | 115.42 | 117.74 | 21 392 | 2 527 638 |
| 28.08.2026 | 115.90 | 116.20 | 114.42 | 115.00 | 5 338 | 616 778 |
| 27.08.2026 | 117.96 | 117.96 | 113.44 | 113.96 | 21 683 | 2 494 146 |
| 26.08.2026 | 117.86 | 119.52 | 117.28 | 118.14 | 11 324 | 1 343 572 |
| 25.08.2026 | 116.54 | 117.02 | 115.50 | 116.48 | 5 307 | 617 569 |
| 24.08.2026 | 115.06 | 116.44 | 114.28 | 116.30 | 6 595 | 761 471 |
| 21.08.2026 | 116.96 | 118.16 | 115.34 | 116.04 | 10 209 | 1 191 228 |
| 20.08.2026 | 117.34 | 117.36 | 114.56 | 114.84 | 18 696 | 2 157 915 |
| 19.08.2026 | 114.60 | 118.68 | 112.10 | 117.78 | 16 912 | 1 952 413 |
| 18.08.2026 | 114.96 | 116.04 | 114.22 | 114.22 | 11 398 | 1 313 010 |
| 17.08.2026 | 118.70 | 118.76 | 114.32 | 115.56 | 18 428 | 2 128 216 |
| 14.08.2026 | 117.76 | 118.46 | 116.00 | 117.90 | 12 811 | 1 499 752 |
| 13.08.2026 | 119.90 | 120.32 | 116.52 | 116.94 | 12 896 | 1 525 359 |
| 12.08.2026 | 119.36 | 120.60 | 118.96 | 119.76 | 14 496 | 1 734 308 |
| 11.08.2026 | 118.20 | 121.54 | 118.20 | 119.38 | 17 943 | 2 148 822 |
| 10.08.2026 | 116.58 | 117.78 | 115.00 | 117.72 | 13 119 | 1 534 033 |
| 07.08.2026 | 118.52 | 118.54 | 115.92 | 116.54 | 20 215 | 2 368 038 |
| 06.08.2026 | 115.18 | 118.70 | 115.18 | 117.86 | 17 052 | 1 997 200 |
| 05.08.2026 | 117.32 | 117.32 | 113.96 | 115.14 | 22 869 | 2 642 182 |
| 04.08.2026 | 112.66 | 116.72 | 111.78 | 116.72 | 21 214 | 2 431 430 |
| 03.08.2026 | 111.84 | 113.00 | 110.60 | 111.56 | 12 753 | 1 425 491 |
| 31.07.2026 | 110.72 | 111.02 | 109.00 | 110.40 | 20 525 | 2 257 654 |
Biznesradar bez reklam? Sprawdź BR Plus
