Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
193.50+1.30(+0.68%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.04.2026 | 191.80 | 194.00 | 190.10 | 193.50 | 4 668 | 892 912 |
| 28.04.2026 | 190.48 | 192.20 | 187.80 | 192.20 | 4 572 | 872 748 |
| 27.04.2026 | 188.00 | 190.70 | 188.00 | 190.50 | 11 168 | 2 118 959 |
| 24.04.2026 | 188.00 | 190.00 | 187.70 | 188.92 | 5 900 | 1 115 565 |
| 23.04.2026 | 185.50 | 188.70 | 185.30 | 187.78 | 4 881 | 915 313 |
| 22.04.2026 | 184.00 | 185.96 | 184.00 | 185.86 | 2 835 | 524 924 |
| 21.04.2026 | 183.50 | 184.48 | 182.62 | 184.48 | 1 978 | 363 036 |
| 20.04.2026 | 182.00 | 184.00 | 182.00 | 183.64 | 3 800 | 696 385 |
| 17.04.2026 | 184.10 | 185.16 | 181.00 | 181.66 | 6 394 | 1 165 556 |
| 16.04.2026 | 183.30 | 184.96 | 182.60 | 184.10 | 2 197 | 404 474 |
| 15.04.2026 | 182.80 | 185.00 | 180.60 | 183.34 | 9 289 | 1 699 429 |
| 14.04.2026 | 186.50 | 186.60 | 183.30 | 184.14 | 9 107 | 1 686 005 |
| 13.04.2026 | 188.00 | 188.40 | 186.50 | 186.70 | 2 663 | 499 069 |
| 10.04.2026 | 190.00 | 190.00 | 186.76 | 186.88 | 9 990 | 1 874 903 |
| 09.04.2026 | 192.00 | 192.00 | 189.00 | 189.26 | 11 178 | 2 130 222 |
| 08.04.2026 | 188.62 | 191.40 | 188.44 | 190.08 | 25 610 | 4 851 819 |
| 07.04.2026 | 196.00 | 197.00 | 192.20 | 196.36 | 16 705 | 3 239 616 |
| 02.04.2026 | 200.60 | 200.80 | 195.60 | 195.60 | 18 796 | 3 718 762 |
| 01.04.2026 | 196.10 | 198.00 | 195.10 | 196.94 | 18 479 | 3 641 838 |
| 31.03.2026 | 204.10 | 204.10 | 199.66 | 200.80 | 10 162 | 2 041 357 |
| 30.03.2026 | 207.40 | 207.40 | 202.60 | 204.10 | 13 823 | 2 827 362 |
| 27.03.2026 | 204.80 | 207.85 | 204.70 | 205.25 | 22 865 | 4 715 667 |
| 26.03.2026 | 204.70 | 204.90 | 202.90 | 203.40 | 4 243 | 865 194 |
| 25.03.2026 | 205.80 | 205.80 | 201.90 | 202.45 | 22 074 | 4 498 558 |
| 24.03.2026 | 206.00 | 208.40 | 205.10 | 208.05 | 10 783 | 2 227 194 |
| 23.03.2026 | 211.50 | 214.25 | 204.00 | 205.15 | 35 403 | 7 344 160 |
| 20.03.2026 | 203.50 | 208.50 | 201.80 | 206.85 | 8 836 | 1 824 247 |
| 19.03.2026 | 201.90 | 204.90 | 201.90 | 204.35 | 8 935 | 1 819 586 |
| 18.03.2026 | 199.30 | 200.65 | 196.50 | 200.65 | 8 759 | 1 734 827 |
| 17.03.2026 | 204.30 | 204.30 | 198.60 | 199.46 | 8 904 | 1 788 241 |
| 16.03.2026 | 205.00 | 205.40 | 202.50 | 203.65 | 7 120 | 1 446 163 |
| 13.03.2026 | 206.90 | 207.30 | 202.20 | 204.40 | 11 063 | 2 273 600 |
| 12.03.2026 | 203.70 | 206.00 | 202.70 | 204.10 | 5 119 | 1 045 965 |
| 11.03.2026 | 200.55 | 203.70 | 200.55 | 202.50 | 5 978 | 1 205 793 |
| 10.03.2026 | 200.70 | 202.20 | 199.90 | 201.50 | 21 016 | 4 216 729 |
| 09.03.2026 | 209.00 | 210.00 | 205.40 | 205.70 | 22 747 | 4 730 308 |
| 06.03.2026 | 201.60 | 206.70 | 200.40 | 204.90 | 15 773 | 3 221 364 |
| 05.03.2026 | 201.40 | 203.50 | 199.20 | 202.00 | 7 917 | 1 588 034 |
| 04.03.2026 | 205.50 | 205.50 | 200.90 | 201.20 | 14 908 | 3 022 091 |
| 03.03.2026 | 200.00 | 207.30 | 199.40 | 207.30 | 37 217 | 7 634 583 |
| 02.03.2026 | 200.10 | 200.20 | 196.70 | 197.94 | 9 224 | 1 832 773 |
| 27.02.2026 | 195.00 | 196.50 | 194.00 | 196.14 | 2 661 | 521 137 |
| 26.02.2026 | 193.50 | 196.06 | 193.20 | 195.02 | 29 489 | 5 745 665 |
| 25.02.2026 | 196.10 | 196.10 | 193.40 | 193.70 | 14 803 | 2 871 621 |
| 24.02.2026 | 197.10 | 198.50 | 196.00 | 196.76 | 11 691 | 2 306 577 |
| 23.02.2026 | 199.80 | 199.80 | 195.00 | 195.68 | 13 098 | 2 570 507 |
| 20.02.2026 | 200.70 | 200.70 | 199.00 | 200.00 | 2 037 | 407 002 |
| 19.02.2026 | 199.30 | 200.60 | 197.86 | 199.30 | 3 816 | 759 217 |
| 18.02.2026 | 201.00 | 201.00 | 199.20 | 199.30 | 2 028 | 405 487 |
| 17.02.2026 | 201.80 | 203.00 | 200.40 | 202.45 | 5 729 | 1 156 620 |
Biznesradar bez reklam? Sprawdź BR Plus
