Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
82.48-0.45(-0.54%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.06.2026 | 75.68 | 75.78 | 74.50 | 74.78 | 22 229 | 1 665 841 |
| 19.06.2026 | 74.96 | 75.21 | 74.62 | 75.16 | 14 243 | 1 066 033 |
| 18.06.2026 | 75.92 | 75.92 | 74.89 | 74.98 | 21 388 | 1 610 958 |
| 17.06.2026 | 75.91 | 76.49 | 75.50 | 76.19 | 22 346 | 1 699 531 |
| 16.06.2026 | 74.53 | 76.00 | 74.53 | 75.50 | 25 870 | 1 953 702 |
| 15.06.2026 | 76.40 | 76.50 | 74.15 | 74.15 | 33 118 | 2 502 788 |
| 12.06.2026 | 74.33 | 75.25 | 74.14 | 74.90 | 61 449 | 4 597 514 |
| 11.06.2026 | 72.80 | 73.44 | 72.45 | 73.28 | 16 666 | 1 216 754 |
| 10.06.2026 | 72.85 | 72.95 | 71.75 | 72.28 | 20 267 | 1 466 421 |
| 09.06.2026 | 72.89 | 73.71 | 72.65 | 73.05 | 18 875 | 1 383 529 |
| 08.06.2026 | 71.82 | 72.82 | 71.58 | 72.82 | 28 686 | 2 062 878 |
| 05.06.2026 | 73.50 | 73.54 | 72.35 | 72.40 | 29 732 | 2 170 198 |
| 03.06.2026 | 73.65 | 73.98 | 73.30 | 73.70 | 16 306 | 1 200 240 |
| 02.06.2026 | 73.98 | 74.58 | 73.05 | 73.55 | 20 780 | 1 533 381 |
| 01.06.2026 | 73.96 | 74.01 | 72.74 | 72.74 | 26 487 | 1 947 087 |
| 29.05.2026 | 74.28 | 74.30 | 73.77 | 73.86 | 15 624 | 1 156 736 |
Biznesradar bez reklam? Sprawdź BR Plus
