Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20LV
116.72+5.16(+4.63%)BETA ETF WIG20LEV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2026 | 106.32 | 109.66 | 106.00 | 109.66 | 19 346 | 2 103 802 |
| 29.07.2026 | 106.82 | 107.62 | 106.28 | 106.54 | 9 881 | 1 058 461 |
| 28.07.2026 | 106.64 | 107.70 | 104.50 | 105.20 | 5 057 | 535 593 |
| 27.07.2026 | 107.18 | 107.38 | 105.36 | 105.88 | 11 452 | 1 221 035 |
| 24.07.2026 | 106.06 | 107.54 | 104.74 | 105.38 | 13 580 | 1 440 807 |
| 23.07.2026 | 107.98 | 108.60 | 104.40 | 105.76 | 9 871 | 1 052 323 |
| 22.07.2026 | 106.16 | 108.78 | 105.72 | 107.70 | 8 687 | 935 768 |
| 21.07.2026 | 104.82 | 106.72 | 104.68 | 106.44 | 8 514 | 898 122 |
| 20.07.2026 | 101.56 | 104.52 | 101.56 | 103.10 | 7 239 | 749 069 |
| 17.07.2026 | 102.22 | 102.86 | 100.64 | 102.00 | 14 952 | 1 520 228 |
| 16.07.2026 | 104.30 | 106.18 | 103.02 | 103.90 | 12 133 | 1 270 371 |
| 15.07.2026 | 104.18 | 105.76 | 103.56 | 104.04 | 19 230 | 2 012 828 |
| 14.07.2026 | 101.46 | 105.04 | 100.68 | 105.04 | 21 484 | 2 222 733 |
| 13.07.2026 | 101.00 | 103.16 | 100.58 | 102.66 | 10 315 | 1 051 720 |
| 10.07.2026 | 99.22 | 102.50 | 98.69 | 102.20 | 35 424 | 3 579 873 |
| 09.07.2026 | 97.11 | 99.63 | 97.11 | 98.08 | 16 876 | 1 663 625 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
