Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
195.24-4.76(-2.38%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.02.2026 | 203.00 | 204.40 | 199.10 | 200.00 | 6 395 | 1 289 656 |
| 30.01.2026 | 199.60 | 200.40 | 197.30 | 199.60 | 8 496 | 1 691 078 |
| 29.01.2026 | 196.20 | 198.50 | 194.10 | 198.50 | 12 223 | 2 394 749 |
| 28.01.2026 | 199.40 | 199.90 | 197.00 | 198.00 | 3 798 | 753 020 |
| 27.01.2026 | 200.00 | 200.25 | 197.30 | 199.20 | 8 718 | 1 734 683 |
| 26.01.2026 | 203.00 | 203.00 | 199.50 | 200.70 | 13 078 | 2 628 487 |
| 23.01.2026 | 201.90 | 203.00 | 201.20 | 202.90 | 13 213 | 2 675 021 |
| 22.01.2026 | 203.95 | 203.95 | 200.50 | 200.55 | 23 207 | 4 684 252 |
| 21.01.2026 | 205.80 | 207.50 | 204.10 | 204.80 | 5 586 | 1 153 918 |
| 20.01.2026 | 206.00 | 208.00 | 204.80 | 204.90 | 10 367 | 2 140 657 |
| 19.01.2026 | 205.40 | 206.05 | 203.50 | 204.70 | 3 655 | 749 515 |
| 16.01.2026 | 203.50 | 204.35 | 201.60 | 203.65 | 3 933 | 798 703 |
| 15.01.2026 | 205.50 | 205.50 | 202.20 | 202.20 | 5 428 | 1 102 564 |
| 14.01.2026 | 204.80 | 207.00 | 203.50 | 204.50 | 6 331 | 1 301 632 |
| 13.01.2026 | 203.50 | 205.00 | 202.40 | 203.50 | 7 858 | 1 596 141 |
| 12.01.2026 | 205.40 | 205.50 | 203.00 | 203.00 | 3 089 | 630 653 |
| 09.01.2026 | 206.25 | 207.80 | 203.60 | 203.80 | 4 999 | 1 024 067 |
| 08.01.2026 | 202.50 | 207.50 | 202.50 | 206.20 | 16 740 | 3 441 489 |
| 07.01.2026 | 203.00 | 203.75 | 201.20 | 201.55 | 9 957 | 2 015 427 |
| 05.01.2026 | 202.50 | 205.15 | 202.00 | 205.15 | 4 515 | 919 063 |
| 02.01.2026 | 208.60 | 208.60 | 203.50 | 203.80 | 29 378 | 6 033 030 |
| 30.12.2025 | 210.10 | 210.10 | 208.00 | 208.65 | 11 419 | 2 388 050 |
| 29.12.2025 | 211.50 | 211.50 | 210.00 | 210.30 | 2 211 | 466 163 |
| 23.12.2025 | 208.50 | 211.30 | 208.50 | 210.80 | 8 771 | 1 843 514 |
| 22.12.2025 | 210.20 | 210.20 | 208.45 | 209.40 | 9 067 | 1 899 102 |
| 19.12.2025 | 213.00 | 213.00 | 210.75 | 210.75 | 9 645 | 2 038 526 |
| 18.12.2025 | 214.05 | 215.50 | 212.80 | 212.80 | 3 824 | 820 235 |
| 17.12.2025 | 214.00 | 214.65 | 212.75 | 213.75 | 8 886 | 1 900 630 |
| 16.12.2025 | 211.80 | 214.00 | 211.80 | 213.75 | 21 925 | 4 670 400 |
| 15.12.2025 | 216.20 | 216.30 | 210.90 | 211.15 | 27 485 | 5 824 085 |
| 12.12.2025 | 216.00 | 216.25 | 214.00 | 215.50 | 22 016 | 4 730 133 |
| 11.12.2025 | 219.00 | 221.00 | 216.25 | 216.85 | 9 084 | 1 975 245 |
| 10.12.2025 | 221.55 | 221.55 | 219.10 | 219.40 | 1 523 | 334 825 |
| 09.12.2025 | 225.20 | 225.20 | 220.00 | 220.00 | 751 | 166 809 |
| 08.12.2025 | 225.00 | 225.00 | 223.10 | 225.00 | 416 | 93 386 |
| 05.12.2025 | 223.35 | 225.00 | 222.75 | 224.60 | 963 | 215 677 |
| 04.12.2025 | 224.30 | 224.70 | 223.00 | 223.85 | 595 | 133 212 |
| 03.12.2025 | 223.50 | 225.30 | 222.30 | 225.30 | 4 783 | 1 072 167 |
| 02.12.2025 | 222.05 | 223.70 | 221.40 | 222.90 | 9 333 | 2 078 760 |
| 01.12.2025 | 220.35 | 221.00 | 219.00 | 220.10 | 5 973 | 1 315 620 |
| 28.11.2025 | 221.70 | 223.60 | 219.95 | 220.35 | 1 479 | 326 293 |
| 27.11.2025 | 220.20 | 221.55 | 219.80 | 221.20 | 1 454 | 320 655 |
| 26.11.2025 | 223.00 | 223.00 | 220.00 | 220.35 | 3 369 | 746 339 |
| 25.11.2025 | 224.70 | 226.05 | 221.70 | 223.05 | 3 204 | 716 384 |
| 24.11.2025 | 224.50 | 228.25 | 224.50 | 225.50 | 5 966 | 1 346 584 |
| 21.11.2025 | 228.80 | 228.85 | 225.50 | 225.60 | 16 165 | 3 667 941 |
| 20.11.2025 | 221.00 | 223.95 | 220.10 | 222.70 | 6 393 | 1 426 474 |
| 19.11.2025 | 226.00 | 228.00 | 222.70 | 223.20 | 13 767 | 3 093 208 |
| 18.11.2025 | 225.10 | 228.75 | 225.10 | 227.75 | 12 366 | 2 804 565 |
| 17.11.2025 | 221.00 | 224.25 | 220.20 | 223.70 | 10 149 | 2 263 519 |
Biznesradar bez reklam? Sprawdź BR Plus
