Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBW20TR
64.92-1.22(-1.84%)BETA ETF WIG20TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66.58 | 66.64 | 64.51 | 64.92 | 26 384 | 1 728 657 |
| 05.03.2026 | 66.12 | 67.08 | 65.88 | 66.14 | 24 594 | 1 634 583 |
| 04.03.2026 | 65.32 | 66.54 | 65.32 | 66.43 | 44 890 | 2 957 265 |
| 03.03.2026 | 66.97 | 66.98 | 64.50 | 64.57 | 79 169 | 5 193 804 |
| 02.03.2026 | 67.69 | 68.28 | 67.01 | 67.68 | 52 300 | 3 540 769 |
| 27.02.2026 | 69.10 | 69.10 | 68.10 | 68.43 | 18 897 | 1 297 450 |
| 26.02.2026 | 69.16 | 69.35 | 68.40 | 68.59 | 28 643 | 1 973 656 |
| 25.02.2026 | 68.70 | 69.30 | 68.30 | 69.17 | 24 149 | 1 662 611 |
| 24.02.2026 | 68.32 | 68.32 | 67.45 | 68.00 | 21 601 | 1 467 742 |
| 23.02.2026 | 67.45 | 68.69 | 67.36 | 68.42 | 35 075 | 2 386 568 |
| 20.02.2026 | 67.29 | 67.54 | 66.77 | 67.36 | 15 209 | 1 021 310 |
| 19.02.2026 | 67.54 | 67.75 | 66.83 | 67.50 | 21 337 | 1 435 279 |
| 18.02.2026 | 66.80 | 67.20 | 66.59 | 67.20 | 12 275 | 820 349 |
| 17.02.2026 | 66.44 | 66.57 | 65.76 | 66.06 | 22 183 | 1 468 037 |
| 16.02.2026 | 67.06 | 67.10 | 66.68 | 66.90 | 22 501 | 1 506 330 |
| 13.02.2026 | 67.46 | 67.64 | 66.51 | 66.80 | 28 094 | 1 882 288 |
| 12.02.2026 | 68.36 | 68.40 | 67.93 | 67.94 | 15 164 | 1 033 755 |
| 11.02.2026 | 67.64 | 68.22 | 67.11 | 67.85 | 27 796 | 1 879 391 |
| 10.02.2026 | 68.21 | 68.40 | 67.51 | 67.56 | 26 273 | 1 786 223 |
| 09.02.2026 | 68.09 | 68.36 | 67.47 | 68.24 | 22 628 | 1 538 316 |
| 06.02.2026 | 67.12 | 67.48 | 66.74 | 67.46 | 26 772 | 1 798 795 |
| 05.02.2026 | 68.43 | 68.65 | 66.80 | 67.11 | 52 854 | 3 587 529 |
| 04.02.2026 | 68.60 | 69.15 | 68.40 | 68.83 | 41 205 | 2 831 261 |
| 03.02.2026 | 67.61 | 68.40 | 67.30 | 68.38 | 50 843 | 3 457 824 |
| 02.02.2026 | 65.63 | 67.12 | 65.32 | 67.00 | 55 485 | 3 676 497 |
| 30.01.2026 | 67.25 | 67.70 | 66.47 | 66.92 | 50 276 | 3 375 893 |
| 29.01.2026 | 67.90 | 68.74 | 67.15 | 67.25 | 49 722 | 3 388 330 |
| 28.01.2026 | 67.37 | 67.64 | 66.75 | 67.44 | 26 930 | 1 809 611 |
| 27.01.2026 | 66.71 | 67.46 | 66.51 | 66.89 | 26 059 | 1 744 028 |
| 26.01.2026 | 65.88 | 66.78 | 65.62 | 66.70 | 34 976 | 2 315 093 |
| 23.01.2026 | 66.26 | 66.29 | 65.00 | 65.64 | 40 077 | 2 640 922 |
| 22.01.2026 | 65.57 | 66.46 | 65.30 | 66.43 | 28 863 | 1 899 132 |
| 21.01.2026 | 64.99 | 65.10 | 64.05 | 64.86 | 12 498 | 808 645 |
| 20.01.2026 | 64.87 | 65.00 | 63.87 | 65.00 | 23 807 | 1 531 668 |
| 19.01.2026 | 64.94 | 65.34 | 64.56 | 64.95 | 29 794 | 1 933 360 |
| 16.01.2026 | 65.49 | 65.95 | 65.01 | 65.35 | 20 960 | 1 371 980 |
| 15.01.2026 | 65.15 | 65.73 | 64.97 | 65.73 | 21 825 | 1 425 737 |
| 14.01.2026 | 65.17 | 65.31 | 64.15 | 64.97 | 25 962 | 1 682 521 |
| 13.01.2026 | 65.56 | 65.71 | 64.80 | 65.22 | 24 981 | 1 632 053 |
| 12.01.2026 | 65.08 | 65.52 | 64.73 | 65.52 | 35 430 | 2 306 873 |
| 09.01.2026 | 64.58 | 65.18 | 63.80 | 65.12 | 36 669 | 2 372 128 |
| 08.01.2026 | 65.42 | 65.42 | 63.87 | 64.29 | 46 563 | 3 011 150 |
| 07.01.2026 | 65.49 | 65.85 | 65.10 | 65.85 | 45 062 | 2 949 855 |
| 05.01.2026 | 65.17 | 65.26 | 64.52 | 64.84 | 73 294 | 4 752 290 |
| 02.01.2026 | 63.96 | 65.06 | 63.79 | 64.94 | 131 588 | 8 448 449 |
| 30.12.2025 | 63.41 | 63.78 | 63.00 | 63.32 | 53 519 | 3 394 100 |
| 29.12.2025 | 63.01 | 63.03 | 62.62 | 62.94 | 36 561 | 2 297 127 |
| 23.12.2025 | 63.30 | 63.40 | 62.50 | 62.62 | 20 562 | 1 293 459 |
| 22.12.2025 | 62.77 | 63.30 | 62.70 | 63.12 | 39 998 | 2 524 346 |
| 19.12.2025 | 62.07 | 62.80 | 62.04 | 62.60 | 17 765 | 1 110 244 |
Biznesradar bez reklam? Sprawdź BR Plus
