Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
176.24+0.88(+0.50%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 175.10 | 176.90 | 174.60 | 176.24 | 3 048 | 534 933 |
| 14.07.2026 | 179.48 | 179.48 | 175.30 | 175.36 | 14 845 | 2 618 629 |
| 13.07.2026 | 179.90 | 179.90 | 176.50 | 177.46 | 5 413 | 961 960 |
| 10.07.2026 | 181.10 | 181.60 | 177.42 | 177.50 | 11 637 | 2 076 693 |
| 09.07.2026 | 183.10 | 183.10 | 179.88 | 181.36 | 3 211 | 580 048 |
| 08.07.2026 | 183.44 | 185.56 | 182.30 | 182.46 | 2 665 | 489 314 |
| 07.07.2026 | 183.88 | 183.88 | 181.82 | 181.82 | 2 085 | 381 639 |
| 06.07.2026 | 181.90 | 182.36 | 180.20 | 181.30 | 1 490 | 270 091 |
| 03.07.2026 | 182.80 | 182.80 | 181.70 | 181.70 | 1 816 | 330 998 |
| 02.07.2026 | 185.00 | 186.16 | 181.50 | 182.52 | 4 463 | 818 436 |
| 01.07.2026 | 185.80 | 189.00 | 185.00 | 185.54 | 1 784 | 331 994 |
| 30.06.2026 | 186.90 | 188.70 | 184.94 | 185.50 | 1 924 | 358 607 |
| 29.06.2026 | 187.10 | 188.36 | 186.30 | 188.04 | 2 286 | 427 700 |
| 26.06.2026 | 186.50 | 188.86 | 186.50 | 187.10 | 3 049 | 573 647 |
| 25.06.2026 | 187.50 | 187.50 | 184.40 | 184.60 | 5 098 | 946 311 |
| 24.06.2026 | 184.70 | 189.06 | 183.80 | 186.96 | 6 722 | 1 256 628 |
| 23.06.2026 | 184.50 | 186.28 | 183.38 | 183.60 | 15 155 | 2 808 948 |
| 22.06.2026 | 180.00 | 183.16 | 179.20 | 182.40 | 1 668 | 303 589 |
| 19.06.2026 | 180.60 | 182.60 | 180.60 | 182.00 | 1 620 | 294 327 |
| 18.06.2026 | 178.86 | 181.30 | 178.86 | 181.26 | 5 852 | 1 057 633 |
| 17.06.2026 | 179.30 | 180.20 | 178.00 | 178.96 | 3 697 | 661 250 |
| 16.06.2026 | 182.90 | 182.90 | 178.20 | 179.62 | 8 702 | 1 564 831 |
| 15.06.2026 | 178.20 | 182.76 | 177.50 | 182.76 | 11 187 | 2 002 295 |
| 12.06.2026 | 182.52 | 183.20 | 179.80 | 180.66 | 11 202 | 2 024 196 |
| 11.06.2026 | 186.50 | 187.10 | 184.00 | 184.70 | 1 650 | 305 816 |
| 10.06.2026 | 186.40 | 188.30 | 185.50 | 186.30 | 3 985 | 745 080 |
| 09.06.2026 | 185.80 | 186.24 | 183.50 | 185.24 | 2 785 | 513 998 |
| 08.06.2026 | 187.40 | 188.74 | 185.80 | 185.80 | 3 759 | 705 957 |
| 05.06.2026 | 183.20 | 186.32 | 182.60 | 185.50 | 2 878 | 534 050 |
| 03.06.2026 | 184.40 | 184.40 | 182.80 | 183.20 | 975 | 179 000 |
| 02.06.2026 | 183.50 | 184.44 | 180.84 | 183.40 | 3 222 | 588 608 |
| 01.06.2026 | 183.34 | 185.32 | 181.80 | 185.14 | 3 917 | 720 741 |
| 29.05.2026 | 182.62 | 182.76 | 181.20 | 182.76 | 2 132 | 387 760 |
| 28.05.2026 | 184.50 | 184.50 | 182.50 | 182.74 | 564 | 103 493 |
| 27.05.2026 | 182.20 | 182.90 | 180.74 | 182.90 | 1 226 | 223 288 |
| 26.05.2026 | 181.44 | 182.50 | 180.40 | 182.10 | 2 381 | 432 157 |
| 25.05.2026 | 183.00 | 183.00 | 180.68 | 180.88 | 7 543 | 1 368 358 |
| 22.05.2026 | 185.50 | 186.26 | 184.00 | 184.32 | 3 101 | 574 648 |
| 21.05.2026 | 186.50 | 188.50 | 186.00 | 187.16 | 3 208 | 600 930 |
| 20.05.2026 | 188.60 | 190.00 | 185.60 | 186.20 | 4 252 | 794 287 |
| 19.05.2026 | 186.00 | 189.66 | 185.20 | 189.62 | 3 742 | 700 295 |
| 18.05.2026 | 190.50 | 190.50 | 185.38 | 185.80 | 3 943 | 739 405 |
| 15.05.2026 | 186.10 | 189.92 | 186.10 | 189.92 | 4 852 | 914 832 |
| 14.05.2026 | 185.98 | 188.26 | 183.66 | 185.26 | 8 821 | 1 629 397 |
| 13.05.2026 | 190.80 | 190.80 | 186.80 | 187.20 | 2 889 | 545 304 |
| 12.05.2026 | 190.10 | 191.70 | 190.10 | 191.22 | 2 198 | 420 370 |
| 11.05.2026 | 191.58 | 191.88 | 187.60 | 188.30 | 2 294 | 434 607 |
| 08.05.2026 | 189.44 | 192.10 | 189.44 | 191.58 | 3 098 | 593 071 |
| 07.05.2026 | 187.50 | 189.00 | 186.00 | 188.50 | 3 026 | 567 633 |
| 06.05.2026 | 190.90 | 191.00 | 186.00 | 186.08 | 10 053 | 1 891 645 |
Biznesradar bez reklam? Sprawdź BR Plus
