Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
124.40-3.48(-2.72%)BETA ETF WIG20TRLEV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 127.84 | 130.76 | 127.04 | 127.88 | 34 428 | 4 431 932 |
| 04.11.2026 | 123.46 | 127.80 | 123.10 | 127.04 | 24 730 | 3 117 552 |
| 03.11.2026 | 123.02 | 124.12 | 120.38 | 123.98 | 20 582 | 2 518 241 |
| 02.11.2026 | 126.34 | 126.50 | 122.00 | 124.50 | 40 856 | 5 079 319 |
| 30.10.2026 | 130.88 | 130.88 | 126.50 | 126.50 | 19 677 | 2 513 743 |
| 29.10.2026 | 131.00 | 133.28 | 130.42 | 132.58 | 15 625 | 2 062 682 |
| 28.10.2026 | 129.72 | 130.88 | 129.28 | 130.28 | 6 768 | 880 175 |
| 27.10.2026 | 126.66 | 130.50 | 126.22 | 130.02 | 18 145 | 2 346 620 |
| 26.10.2026 | 126.48 | 128.00 | 125.70 | 127.46 | 4 689 | 594 549 |
| 23.10.2026 | 126.98 | 127.00 | 124.24 | 125.72 | 27 555 | 3 452 533 |
| 22.10.2026 | 130.14 | 130.20 | 127.60 | 127.60 | 11 078 | 1 427 415 |
| 21.10.2026 | 128.24 | 131.64 | 127.18 | 131.62 | 22 440 | 2 916 696 |
| 20.10.2026 | 128.26 | 128.26 | 124.00 | 127.90 | 16 182 | 2 034 002 |
| 19.10.2026 | 130.54 | 130.74 | 127.54 | 128.86 | 11 190 | 1 441 166 |
| 16.10.2026 | 129.82 | 131.00 | 128.48 | 130.34 | 12 132 | 1 576 581 |
| 15.10.2026 | 125.52 | 128.50 | 125.20 | 127.96 | 8 866 | 1 126 252 |
| 14.10.2026 | 128.58 | 129.52 | 127.36 | 128.80 | 8 288 | 1 064 974 |
| 13.10.2026 | 128.40 | 129.60 | 128.30 | 129.16 | 11 868 | 1 530 524 |
| 12.10.2026 | 128.24 | 129.00 | 127.36 | 128.32 | 14 194 | 1 820 513 |
| 09.10.2026 | 125.62 | 127.94 | 125.34 | 126.50 | 18 716 | 2 369 164 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
