Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
159.78-1.54(-0.95%)BETA ETF WIG20TRSHT
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2026 | 167.18 | 167.38 | 166.10 | 167.38 | 3 872 | 645 311 |
| 27.08.2026 | 164.80 | 168.10 | 164.80 | 167.60 | 5 876 | 982 061 |
| 26.08.2026 | 165.90 | 165.90 | 163.80 | 164.80 | 4 370 | 718 456 |
| 25.08.2026 | 165.70 | 166.86 | 165.68 | 166.28 | 2 583 | 428 552 |
| 24.08.2026 | 166.34 | 167.88 | 165.90 | 166.46 | 1 663 | 277 411 |
| 21.08.2026 | 164.60 | 166.88 | 164.60 | 166.30 | 3 250 | 538 036 |
| 20.08.2026 | 164.66 | 167.28 | 164.60 | 167.22 | 2 835 | 471 846 |
| 19.08.2026 | 167.40 | 169.18 | 164.48 | 164.90 | 10 710 | 1 785 198 |
| 18.08.2026 | 168.00 | 168.20 | 166.30 | 167.40 | 7 705 | 1 287 949 |
| 17.08.2026 | 164.80 | 167.40 | 164.50 | 166.60 | 3 802 | 632 225 |
| 14.08.2026 | 166.20 | 166.44 | 164.80 | 165.18 | 1 915 | 317 254 |
| 13.08.2026 | 164.50 | 166.00 | 163.40 | 165.80 | 6 859 | 1 130 609 |
| 12.08.2026 | 164.56 | 164.56 | 163.20 | 163.88 | 4 708 | 770 960 |
| 11.08.2026 | 165.70 | 165.80 | 162.68 | 164.08 | 11 114 | 1 818 306 |
| 10.08.2026 | 167.00 | 167.30 | 165.00 | 165.50 | 3 790 | 628 999 |
| 07.08.2026 | 165.28 | 166.68 | 164.60 | 166.08 | 9 229 | 1 529 267 |
| 06.08.2026 | 167.00 | 168.00 | 164.50 | 165.26 | 8 130 | 1 346 125 |
| 05.08.2026 | 166.70 | 167.90 | 165.50 | 167.30 | 3 909 | 652 426 |
| 04.08.2026 | 169.80 | 169.80 | 166.02 | 166.02 | 20 355 | 3 416 373 |
| 03.08.2026 | 170.02 | 170.74 | 168.80 | 170.24 | 7 284 | 1 236 031 |
Biznesradar bez reklam? Sprawdź BR Plus
