Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
97.00-0.44(-0.45%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 95.31 | 97.00 | 93.59 | 97.00 | 19 120 | 1 825 030 |
| 07.07.2026 | 95.85 | 98.50 | 94.59 | 97.44 | 12 205 | 1 179 367 |
| 06.07.2026 | 97.82 | 99.25 | 96.77 | 98.11 | 14 595 | 1 434 207 |
| 03.07.2026 | 97.50 | 97.93 | 96.50 | 97.25 | 6 804 | 661 157 |
| 02.07.2026 | 93.64 | 97.79 | 93.02 | 96.87 | 23 373 | 2 247 633 |
| 01.07.2026 | 92.06 | 94.38 | 91.11 | 93.72 | 5 151 | 476 516 |
| 30.06.2026 | 92.88 | 94.00 | 90.14 | 92.86 | 7 613 | 705 671 |
| 29.06.2026 | 92.16 | 92.62 | 90.90 | 91.26 | 3 950 | 362 305 |
| 26.06.2026 | 91.82 | 92.46 | 90.13 | 91.93 | 11 286 | 1 026 522 |
| 25.06.2026 | 92.39 | 94.29 | 92.16 | 93.47 | 11 595 | 1 079 307 |
| 24.06.2026 | 95.39 | 95.77 | 89.85 | 91.86 | 24 569 | 2 260 640 |
| 23.06.2026 | 94.10 | 95.93 | 92.80 | 95.93 | 29 478 | 2 777 185 |
| 22.06.2026 | 99.12 | 99.52 | 96.10 | 96.97 | 10 550 | 1 025 031 |
| 19.06.2026 | 97.49 | 97.94 | 96.57 | 97.83 | 8 327 | 808 564 |
| 18.06.2026 | 100.10 | 100.10 | 97.54 | 97.80 | 16 394 | 1 614 509 |
| 17.06.2026 | 100.58 | 101.60 | 99.04 | 100.80 | 8 569 | 862 230 |
| 16.06.2026 | 96.84 | 100.88 | 96.84 | 99.22 | 21 844 | 2 167 104 |
| 15.06.2026 | 101.38 | 101.82 | 96.01 | 96.03 | 19 918 | 1 972 392 |
| 12.06.2026 | 96.01 | 98.79 | 96.00 | 97.99 | 33 112 | 3 227 282 |
| 11.06.2026 | 92.40 | 94.06 | 92.01 | 93.61 | 19 583 | 1 823 866 |
| 10.06.2026 | 92.25 | 92.74 | 89.73 | 91.20 | 20 716 | 1 883 612 |
| 09.06.2026 | 92.28 | 94.71 | 92.13 | 93.23 | 17 993 | 1 683 456 |
| 08.06.2026 | 89.91 | 92.48 | 89.41 | 92.48 | 18 931 | 1 711 741 |
| 05.06.2026 | 94.52 | 94.52 | 91.63 | 92.49 | 28 444 | 2 631 757 |
| 03.06.2026 | 94.75 | 95.50 | 93.98 | 95.00 | 6 176 | 584 467 |
| 02.06.2026 | 95.23 | 97.00 | 93.40 | 94.55 | 15 731 | 1 499 413 |
| 01.06.2026 | 95.55 | 95.71 | 92.67 | 92.72 | 16 052 | 1 512 804 |
| 29.05.2026 | 96.45 | 96.60 | 95.38 | 95.38 | 6 638 | 636 734 |
| 28.05.2026 | 94.47 | 95.47 | 94.00 | 94.45 | 4 970 | 470 679 |
| 27.05.2026 | 96.30 | 97.42 | 94.67 | 94.67 | 20 107 | 1 927 152 |
| 26.05.2026 | 96.84 | 97.61 | 95.30 | 95.48 | 13 263 | 1 276 580 |
| 25.05.2026 | 96.00 | 97.59 | 95.60 | 97.41 | 25 216 | 2 433 441 |
| 22.05.2026 | 92.49 | 93.90 | 91.49 | 93.25 | 23 035 | 2 134 522 |
| 21.05.2026 | 90.59 | 91.75 | 89.37 | 90.47 | 15 872 | 1 437 422 |
| 20.05.2026 | 88.63 | 92.17 | 88.07 | 92.15 | 21 376 | 1 926 917 |
| 19.05.2026 | 91.21 | 92.20 | 88.45 | 88.45 | 8 978 | 811 381 |
| 18.05.2026 | 88.03 | 92.20 | 87.90 | 91.78 | 12 118 | 1 097 333 |
| 15.05.2026 | 91.17 | 91.69 | 88.10 | 88.15 | 50 542 | 4 528 313 |
| 14.05.2026 | 91.24 | 94.40 | 90.00 | 92.82 | 34 700 | 3 231 203 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
