Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20ST
195.60-1.34(-0.68%)BETA ETF WIG20SHORT
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 200.80 | 200.80 | 199.12 | 200.10 | 2 140 | 427 857 |
| 13.02.2026 | 198.00 | 200.50 | 197.60 | 200.30 | 7 008 | 1 399 264 |
| 12.02.2026 | 196.02 | 196.88 | 194.50 | 196.78 | 2 176 | 425 956 |
| 11.02.2026 | 197.90 | 198.98 | 195.60 | 197.00 | 4 314 | 851 042 |
| 10.02.2026 | 196.02 | 197.30 | 195.30 | 197.18 | 3 195 | 625 908 |
| 09.02.2026 | 195.50 | 197.40 | 194.80 | 195.50 | 7 794 | 1 528 719 |
| 06.02.2026 | 198.88 | 199.90 | 197.60 | 198.00 | 11 060 | 2 192 419 |
| 05.02.2026 | 196.80 | 199.40 | 194.60 | 198.88 | 26 901 | 5 305 733 |
| 04.02.2026 | 195.80 | 195.80 | 193.16 | 194.02 | 10 518 | 2 042 618 |
| 03.02.2026 | 199.10 | 199.10 | 195.00 | 195.60 | 11 231 | 2 204 424 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
