Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
82.96+0.68(+0.83%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.08.2026 | 82.44 | 83.60 | 82.28 | 82.96 | 23 747 | 1 970 663 |
| 28.08.2026 | 82.41 | 82.50 | 81.80 | 82.28 | 16 672 | 1 369 052 |
| 27.08.2026 | 83.09 | 83.10 | 81.50 | 81.58 | 40 952 | 3 361 079 |
| 26.08.2026 | 83.00 | 83.61 | 82.72 | 83.20 | 14 417 | 1 200 650 |
| 25.08.2026 | 82.69 | 82.84 | 82.04 | 82.58 | 17 369 | 1 432 816 |
| 24.08.2026 | 82.11 | 82.52 | 81.67 | 82.51 | 23 632 | 1 942 458 |
| 21.08.2026 | 82.79 | 83.07 | 82.11 | 82.32 | 14 872 | 1 229 494 |
| 20.08.2026 | 82.80 | 82.81 | 81.72 | 81.96 | 25 608 | 2 106 137 |
| 19.08.2026 | 81.89 | 83.20 | 80.83 | 82.89 | 35 668 | 2 924 483 |
| 18.08.2026 | 82.06 | 82.27 | 81.60 | 81.60 | 21 046 | 1 725 919 |
| 17.08.2026 | 83.26 | 83.31 | 81.66 | 82.20 | 26 945 | 2 221 182 |
| 14.08.2026 | 82.84 | 83.10 | 82.23 | 83.10 | 21 190 | 1 752 548 |
| 13.08.2026 | 83.74 | 83.75 | 82.45 | 82.50 | 35 551 | 2 953 855 |
| 12.08.2026 | 83.47 | 83.89 | 83.13 | 83.78 | 37 787 | 3 158 312 |
| 11.08.2026 | 83.14 | 84.12 | 83.00 | 83.36 | 32 221 | 2 691 837 |
| 10.08.2026 | 82.48 | 82.94 | 81.86 | 82.86 | 33 235 | 2 740 697 |
| 07.08.2026 | 83.09 | 83.11 | 82.15 | 82.48 | 38 069 | 3 147 396 |
| 06.08.2026 | 81.99 | 83.24 | 81.80 | 82.93 | 34 171 | 2 823 430 |
| 05.08.2026 | 82.66 | 82.71 | 81.41 | 82.08 | 37 394 | 3 067 154 |
| 04.08.2026 | 81.11 | 82.40 | 80.61 | 82.34 | 35 464 | 2 893 954 |
| 03.08.2026 | 80.71 | 81.00 | 80.12 | 80.56 | 40 438 | 3 262 955 |
| 31.07.2026 | 80.16 | 80.35 | 79.55 | 80.02 | 21 728 | 1 738 728 |
| 30.07.2026 | 78.66 | 79.91 | 78.50 | 79.76 | 31 306 | 2 484 751 |
| 29.07.2026 | 78.91 | 79.11 | 78.53 | 78.53 | 23 045 | 1 816 211 |
| 28.07.2026 | 78.82 | 79.00 | 77.89 | 78.08 | 25 397 | 1 992 915 |
| 27.07.2026 | 78.83 | 78.97 | 78.21 | 78.41 | 26 229 | 2 062 328 |
| 24.07.2026 | 78.47 | 79.00 | 78.01 | 78.26 | 17 744 | 1 393 830 |
| 23.07.2026 | 79.12 | 79.43 | 77.82 | 78.32 | 26 215 | 2 065 509 |
| 22.07.2026 | 78.51 | 79.44 | 78.33 | 79.33 | 20 624 | 1 627 422 |
| 21.07.2026 | 78.14 | 78.62 | 77.92 | 78.60 | 30 020 | 2 350 702 |
| 20.07.2026 | 76.93 | 77.95 | 76.84 | 77.39 | 19 292 | 1 493 373 |
| 17.07.2026 | 77.04 | 77.29 | 76.40 | 76.95 | 30 383 | 2 338 199 |
| 16.07.2026 | 77.96 | 78.50 | 77.32 | 77.54 | 25 282 | 1 969 232 |
| 15.07.2026 | 77.73 | 78.29 | 77.50 | 77.70 | 19 350 | 1 507 403 |
| 14.07.2026 | 76.73 | 78.02 | 76.50 | 78.02 | 16 994 | 1 311 401 |
| 13.07.2026 | 76.58 | 77.39 | 76.23 | 77.08 | 27 414 | 2 108 818 |
| 10.07.2026 | 75.99 | 77.10 | 75.79 | 77.02 | 29 478 | 2 255 260 |
| 09.07.2026 | 75.21 | 76.00 | 75.02 | 75.31 | 20 999 | 1 587 452 |
| 08.07.2026 | 74.37 | 75.00 | 73.58 | 75.00 | 19 387 | 1 442 159 |
| 07.07.2026 | 74.63 | 75.49 | 74.20 | 75.07 | 13 361 | 999 452 |
| 06.07.2026 | 75.29 | 75.68 | 74.86 | 75.39 | 17 614 | 1 326 942 |
| 03.07.2026 | 75.26 | 75.36 | 74.66 | 74.99 | 15 825 | 1 186 758 |
| 02.07.2026 | 73.75 | 75.19 | 73.38 | 74.94 | 18 802 | 1 399 844 |
| 01.07.2026 | 72.91 | 73.99 | 72.66 | 73.86 | 40 528 | 2 974 596 |
| 30.06.2026 | 73.43 | 73.72 | 72.30 | 73.26 | 13 411 | 981 089 |
| 29.06.2026 | 72.50 | 73.19 | 72.40 | 72.78 | 33 728 | 2 451 052 |
| 26.06.2026 | 72.99 | 73.15 | 72.28 | 72.99 | 16 552 | 1 202 194 |
| 25.06.2026 | 72.93 | 73.91 | 72.93 | 73.51 | 18 682 | 1 369 692 |
| 24.06.2026 | 74.43 | 74.46 | 72.20 | 72.72 | 23 202 | 1 701 225 |
| 23.06.2026 | 73.76 | 74.46 | 73.31 | 74.46 | 32 720 | 2 413 449 |
Biznesradar bez reklam? Sprawdź BR Plus
