Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
161.40+2.12(+1.33%)BETA ETF WIG20TRSHT
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 162.06 | 162.48 | 159.84 | 161.40 | 7 699 | 1 241 014 |
| 05.11.2026 | 159.80 | 159.88 | 157.00 | 159.28 | 4 431 | 702 519 |
| 04.11.2026 | 161.40 | 161.84 | 158.90 | 159.42 | 7 745 | 1 245 296 |
| 03.11.2026 | 162.16 | 163.60 | 161.40 | 161.40 | 5 473 | 890 170 |
| 02.11.2026 | 160.00 | 162.76 | 159.60 | 161.16 | 18 231 | 2 939 282 |
| 30.10.2026 | 156.34 | 159.82 | 156.34 | 159.40 | 7 865 | 1 245 261 |
| 29.10.2026 | 157.88 | 157.88 | 155.60 | 156.14 | 6 710 | 1 050 904 |
| 28.10.2026 | 157.48 | 158.10 | 157.10 | 157.56 | 1 145 | 180 361 |
| 27.10.2026 | 158.80 | 160.70 | 157.40 | 157.48 | 4 239 | 671 640 |
| 26.10.2026 | 160.36 | 160.36 | 158.56 | 159.10 | 3 373 | 538 021 |
| 23.10.2026 | 159.48 | 161.12 | 159.06 | 160.36 | 4 663 | 748 740 |
| 22.10.2026 | 158.00 | 159.18 | 157.34 | 158.92 | 3 099 | 490 050 |
| 21.10.2026 | 159.56 | 159.56 | 156.70 | 156.78 | 5 705 | 902 709 |
| 20.10.2026 | 159.60 | 161.00 | 158.48 | 159.04 | 6 561 | 1 049 765 |
| 19.10.2026 | 156.70 | 158.96 | 156.70 | 158.48 | 5 691 | 900 435 |
| 16.10.2026 | 156.56 | 158.42 | 156.42 | 157.38 | 7 349 | 1 155 846 |
| 15.10.2026 | 159.50 | 159.90 | 158.40 | 158.80 | 6 490 | 1 031 946 |
| 14.10.2026 | 157.62 | 159.14 | 157.62 | 158.34 | 1 705 | 270 084 |
| 13.10.2026 | 157.70 | 159.00 | 157.54 | 158.26 | 1 499 | 236 683 |
| 12.10.2026 | 158.50 | 159.24 | 157.68 | 158.24 | 2 623 | 415 360 |
| 09.10.2026 | 160.90 | 160.90 | 158.54 | 159.78 | 3 271 | 520 882 |
| 08.10.2026 | 161.50 | 162.50 | 160.58 | 161.32 | 4 242 | 685 455 |
| 07.10.2026 | 158.50 | 161.04 | 157.32 | 160.52 | 10 554 | 1 684 854 |
| 06.10.2026 | 160.88 | 160.88 | 157.50 | 157.66 | 11 017 | 1 743 793 |
| 05.10.2026 | 164.22 | 164.22 | 160.64 | 161.08 | 1 396 | 225 679 |
| 02.10.2026 | 162.40 | 163.76 | 162.00 | 163.32 | 3 292 | 536 215 |
| 01.10.2026 | 160.00 | 162.50 | 159.40 | 162.50 | 5 791 | 936 222 |
| 30.09.2026 | 160.60 | 160.60 | 158.54 | 158.54 | 2 604 | 414 035 |
| 29.09.2026 | 158.56 | 161.36 | 158.56 | 160.60 | 2 853 | 457 943 |
| 28.09.2026 | 160.20 | 160.30 | 158.88 | 159.44 | 3 941 | 627 468 |
| 25.09.2026 | 158.50 | 159.66 | 157.80 | 159.40 | 2 509 | 399 329 |
| 24.09.2026 | 159.60 | 160.36 | 158.60 | 158.70 | 3 913 | 622 598 |
| 23.09.2026 | 157.80 | 159.96 | 157.30 | 159.08 | 4 239 | 672 473 |
| 22.09.2026 | 158.00 | 159.36 | 157.16 | 157.80 | 4 484 | 708 234 |
| 21.09.2026 | 161.68 | 161.68 | 157.82 | 157.96 | 11 407 | 1 815 441 |
| 18.09.2026 | 160.00 | 162.18 | 159.12 | 161.80 | 3 498 | 562 785 |
| 17.09.2026 | 160.60 | 162.50 | 159.70 | 160.04 | 5 217 | 839 390 |
| 16.09.2026 | 162.00 | 163.00 | 160.90 | 161.90 | 713 | 115 342 |
| 15.09.2026 | 162.42 | 164.40 | 161.40 | 161.80 | 7 515 | 1 225 097 |
| 14.09.2026 | 162.30 | 162.30 | 160.20 | 161.74 | 5 117 | 827 094 |
| 11.09.2026 | 161.60 | 161.66 | 160.50 | 160.90 | 1 968 | 316 889 |
| 10.09.2026 | 161.60 | 162.18 | 159.88 | 161.80 | 3 837 | 619 141 |
| 09.09.2026 | 160.00 | 162.00 | 159.80 | 160.92 | 4 727 | 759 679 |
| 08.09.2026 | 161.40 | 163.20 | 159.30 | 159.80 | 7 491 | 1 204 503 |
| 07.09.2026 | 163.50 | 163.50 | 161.28 | 161.62 | 5 196 | 841 981 |
| 04.09.2026 | 165.18 | 165.18 | 162.70 | 163.18 | 8 548 | 1 396 932 |
| 03.09.2026 | 165.68 | 167.00 | 163.80 | 164.90 | 6 108 | 1 007 255 |
| 02.09.2026 | 166.18 | 167.60 | 165.00 | 165.56 | 6 804 | 1 128 611 |
| 01.09.2026 | 164.98 | 167.90 | 164.20 | 166.18 | 8 219 | 1 361 352 |
| 31.08.2026 | 167.60 | 167.60 | 163.98 | 164.98 | 9 931 | 1 640 171 |
Biznesradar bez reklam? Sprawdź BR Plus
