Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
44.23+0.73(+1.67%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 43.41 | 43.63 | 43.24 | 43.50 | 4 313 | 187 335 |
26.03.2024 | 42.62 | 43.53 | 42.52 | 43.41 | 8 200 | 352 681 |
25.03.2024 | 43.27 | 43.30 | 42.59 | 42.59 | 12 855 | 550 465 |
22.03.2024 | 43.52 | 43.96 | 43.23 | 43.30 | 3 476 | 151 594 |
21.03.2024 | 43.16 | 43.84 | 43.16 | 43.84 | 34 284 | 1 493 409 |
20.03.2024 | 42.70 | 42.73 | 42.12 | 42.53 | 4 301 | 182 175 |
19.03.2024 | 42.74 | 42.89 | 41.75 | 42.50 | 20 494 | 863 176 |
18.03.2024 | 42.86 | 43.10 | 42.37 | 42.76 | 12 144 | 519 258 |
15.03.2024 | 43.97 | 43.97 | 42.10 | 42.85 | 98 167 | 4 258 081 |
14.03.2024 | 43.98 | 44.16 | 43.63 | 43.88 | 21 069 | 925 891 |
13.03.2024 | 44.08 | 44.34 | 43.58 | 43.84 | 15 896 | 699 379 |
12.03.2024 | 43.34 | 44.19 | 43.05 | 44.10 | 18 113 | 787 085 |
11.03.2024 | 42.74 | 43.11 | 42.55 | 43.11 | 19 337 | 825 517 |
08.03.2024 | 42.69 | 42.80 | 42.01 | 42.77 | 14 257 | 602 629 |
07.03.2024 | 43.16 | 43.16 | 42.13 | 42.54 | 28 807 | 1 230 714 |
06.03.2024 | 43.10 | 43.36 | 42.91 | 43.13 | 13 691 | 590 790 |
05.03.2024 | 43.42 | 43.42 | 42.97 | 43.13 | 11 657 | 503 322 |
04.03.2024 | 44.25 | 44.46 | 43.51 | 43.64 | 7 386 | 324 353 |
01.03.2024 | 44.49 | 44.49 | 43.79 | 44.02 | 15 499 | 681 456 |
29.02.2024 | 43.98 | 44.52 | 43.91 | 43.94 | 10 666 | 470 432 |
28.02.2024 | 44.70 | 44.72 | 43.81 | 43.99 | 29 501 | 1 304 074 |
27.02.2024 | 44.38 | 45.31 | 44.38 | 44.70 | 19 133 | 854 073 |
26.02.2024 | 45.27 | 45.27 | 44.80 | 44.80 | 20 287 | 912 413 |
23.02.2024 | 44.60 | 45.40 | 44.60 | 45.00 | 30 322 | 1 365 726 |
22.02.2024 | 44.24 | 44.67 | 44.24 | 44.56 | 83 381 | 3 705 437 |
21.02.2024 | 44.05 | 44.48 | 43.82 | 43.87 | 41 653 | 1 845 080 |
20.02.2024 | 43.41 | 44.19 | 43.30 | 44.05 | 18 625 | 814 944 |
19.02.2024 | 43.20 | 43.51 | 43.03 | 43.43 | 12 114 | 524 901 |
16.02.2024 | 42.90 | 43.52 | 42.85 | 43.21 | 14 643 | 633 541 |
15.02.2024 | 42.59 | 42.99 | 42.48 | 42.71 | 10 215 | 436 162 |
14.02.2024 | 41.90 | 42.75 | 41.85 | 42.72 | 16 956 | 713 534 |
13.02.2024 | 42.77 | 42.77 | 41.63 | 41.85 | 13 681 | 574 851 |
12.02.2024 | 42.12 | 42.89 | 41.97 | 42.85 | 11 722 | 497 668 |
09.02.2024 | 42.20 | 42.37 | 41.91 | 42.02 | 5 711 | 240 381 |
08.02.2024 | 42.66 | 42.90 | 42.10 | 42.20 | 12 506 | 528 965 |
07.02.2024 | 42.49 | 42.80 | 42.40 | 42.72 | 11 849 | 504 068 |
06.02.2024 | 42.61 | 42.83 | 42.36 | 42.45 | 9 023 | 384 077 |
05.02.2024 | 43.19 | 43.31 | 42.36 | 42.36 | 56 941 | 2 448 048 |
02.02.2024 | 42.45 | 43.06 | 42.35 | 42.86 | 53 153 | 2 275 035 |
01.02.2024 | 41.26 | 42.29 | 41.05 | 41.97 | 14 701 | 614 158 |
31.01.2024 | 40.80 | 41.50 | 40.68 | 41.48 | 13 350 | 548 790 |
30.01.2024 | 40.44 | 40.75 | 40.33 | 40.66 | 8 664 | 351 375 |
29.01.2024 | 40.51 | 40.51 | 40.20 | 40.33 | 11 314 | 456 179 |
26.01.2024 | 40.09 | 40.51 | 39.91 | 40.47 | 6 683 | 268 222 |
25.01.2024 | 40.34 | 40.34 | 40.00 | 40.12 | 5 978 | 240 208 |
24.01.2024 | 39.87 | 40.50 | 39.83 | 40.28 | 8 798 | 352 607 |
23.01.2024 | 39.99 | 40.17 | 39.49 | 39.81 | 4 409 | 175 394 |
22.01.2024 | 40.13 | 40.34 | 39.78 | 40.00 | 12 616 | 505 901 |
19.01.2024 | 40.14 | 40.14 | 39.83 | 39.90 | 7 131 | 285 118 |
18.01.2024 | 39.69 | 39.80 | 39.39 | 39.72 | 6 627 | 262 195 |
Biznesradar bez reklam? Sprawdź BR Plus