Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
78.54-0.38(-0.48%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.01.2026 | 77.82 | 78.92 | 77.42 | 78.92 | 15 665 | 1 222 558 |
| 09.01.2026 | 76.82 | 78.20 | 75.25 | 78.20 | 48 701 | 3 756 954 |
| 08.01.2026 | 78.82 | 78.84 | 75.28 | 76.28 | 81 222 | 6 218 776 |
| 07.01.2026 | 79.04 | 80.26 | 78.51 | 80.26 | 18 754 | 1 484 640 |
| 05.01.2026 | 78.63 | 78.80 | 76.93 | 77.09 | 22 370 | 1 740 272 |
| 02.01.2026 | 75.25 | 78.27 | 75.20 | 78.00 | 56 362 | 4 295 644 |
| 30.12.2025 | 74.15 | 75.24 | 73.59 | 74.49 | 24 563 | 1 830 127 |
| 29.12.2025 | 73.30 | 73.56 | 72.41 | 73.43 | 34 636 | 2 522 800 |
| 23.12.2025 | 74.03 | 74.66 | 72.60 | 72.62 | 13 278 | 973 346 |
| 22.12.2025 | 73.22 | 74.30 | 73.03 | 73.93 | 10 915 | 804 483 |
| 19.12.2025 | 71.63 | 73.07 | 71.34 | 72.87 | 126 654 | 9 216 501 |
| 18.12.2025 | 70.17 | 71.50 | 69.70 | 71.50 | 19 338 | 1 362 486 |
| 17.12.2025 | 70.97 | 71.63 | 70.33 | 70.78 | 13 778 | 977 772 |
| 16.12.2025 | 71.69 | 71.70 | 70.80 | 70.80 | 13 637 | 972 490 |
| 15.12.2025 | 69.77 | 72.99 | 69.66 | 72.41 | 59 560 | 4 299 721 |
| 12.12.2025 | 69.79 | 70.92 | 69.48 | 69.87 | 64 428 | 4 536 825 |
| 11.12.2025 | 66.86 | 69.40 | 66.77 | 69.13 | 57 593 | 3 916 834 |
| 10.12.2025 | 66.85 | 67.40 | 66.30 | 67.24 | 52 115 | 3 498 662 |
| 09.12.2025 | 64.32 | 66.99 | 64.21 | 66.99 | 18 119 | 1 186 710 |
| 08.12.2025 | 64.45 | 65.13 | 64.15 | 64.22 | 4 582 | 295 745 |
| 05.12.2025 | 65.32 | 65.53 | 64.02 | 64.31 | 7 729 | 499 890 |
| 04.12.2025 | 65.06 | 65.17 | 64.10 | 64.91 | 5 669 | 367 235 |
| 03.12.2025 | 65.51 | 65.70 | 63.74 | 64.00 | 43 547 | 2 810 255 |
| 02.12.2025 | 66.00 | 66.10 | 64.63 | 65.20 | 27 816 | 1 813 863 |
| 01.12.2025 | 66.63 | 67.66 | 66.23 | 66.76 | 10 732 | 717 852 |
| 28.11.2025 | 65.51 | 67.00 | 65.11 | 66.74 | 14 085 | 934 470 |
| 27.11.2025 | 66.61 | 66.99 | 66.10 | 66.28 | 15 753 | 1 046 276 |
| 26.11.2025 | 66.11 | 66.63 | 65.00 | 66.63 | 37 940 | 2 502 793 |
| 25.11.2025 | 64.46 | 65.66 | 63.34 | 65.41 | 29 024 | 1 875 327 |
| 24.11.2025 | 63.83 | 64.15 | 62.11 | 63.34 | 69 438 | 4 399 143 |
| 21.11.2025 | 62.64 | 63.78 | 61.80 | 63.37 | 75 676 | 4 755 501 |
| 20.11.2025 | 65.99 | 66.37 | 64.58 | 65.12 | 44 748 | 2 911 051 |
| 19.11.2025 | 63.12 | 65.01 | 62.34 | 64.88 | 22 655 | 1 446 310 |
| 18.11.2025 | 63.50 | 63.86 | 61.82 | 62.57 | 77 503 | 4 870 393 |
| 17.11.2025 | 66.61 | 67.13 | 64.70 | 65.00 | 21 918 | 1 441 393 |
| 14.11.2025 | 66.17 | 66.72 | 65.00 | 66.39 | 24 050 | 1 584 747 |
| 13.11.2025 | 68.64 | 69.99 | 67.43 | 67.43 | 27 194 | 1 873 047 |
| 12.11.2025 | 68.71 | 69.50 | 67.70 | 67.84 | 14 233 | 978 037 |
| 10.11.2025 | 67.20 | 68.35 | 66.98 | 67.94 | 12 366 | 837 986 |
| 07.11.2025 | 67.27 | 67.84 | 65.15 | 65.45 | 19 787 | 1 304 996 |
| 06.11.2025 | 66.21 | 68.96 | 66.21 | 67.23 | 44 238 | 3 014 083 |
| 05.11.2025 | 65.42 | 66.55 | 65.20 | 65.89 | 9 798 | 643 882 |
| 04.11.2025 | 66.44 | 66.46 | 65.37 | 66.01 | 16 100 | 1 061 428 |
| 03.11.2025 | 67.70 | 68.18 | 66.84 | 67.16 | 9 421 | 638 140 |
| 31.10.2025 | 68.77 | 68.77 | 66.55 | 66.81 | 11 104 | 747 694 |
| 30.10.2025 | 68.97 | 69.29 | 67.74 | 68.38 | 23 522 | 1 606 836 |
| 29.10.2025 | 68.92 | 69.78 | 67.88 | 68.80 | 18 094 | 1 242 722 |
| 28.10.2025 | 67.00 | 69.20 | 66.64 | 69.00 | 30 945 | 2 114 821 |
| 27.10.2025 | 67.42 | 67.90 | 66.05 | 66.64 | 15 558 | 1 042 704 |
| 24.10.2025 | 66.74 | 67.23 | 65.00 | 66.25 | 13 563 | 903 487 |
Biznesradar bez reklam? Sprawdź BR Plus
