Beta ETF WIG20TR PCIF-Investment Certificates (WSE:ETFBW20TR)
Poland · Delayed Price · Currency is PLN 56.16
-0.17 (-0.30%)
Sep 30, 2025, 5:01 PM CET
WSE:ETFBW20TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.19 | 56.31 | 55.72 | 56.16 | 56.16 | -0.30% | 6,675 |
| Sep 29, 2025 | 56.62 | 56.62 | 56.03 | 56.33 | 56.33 | -0.11% | 9,998 |
| Sep 26, 2025 | 55.45 | 56.39 | 55.45 | 56.39 | 56.39 | 1.33% | 13,885 |
| Sep 25, 2025 | 56.02 | 56.02 | 55.41 | 55.65 | 55.65 | -0.93% | 10,109 |
| Sep 24, 2025 | 55.51 | 56.31 | 55.21 | 56.17 | 56.17 | 0.84% | 9,630 |
| Sep 23, 2025 | 55.70 | 55.98 | 55.54 | 55.70 | 55.70 | 0.72% | 10,099 |
| Sep 22, 2025 | 55.69 | 55.69 | 54.81 | 55.30 | 55.30 | -0.16% | 13,468 |
| Sep 19, 2025 | 55.51 | 55.60 | 55.25 | 55.39 | 55.39 | -0.22% | 11,829 |
| Sep 18, 2025 | 55.80 | 55.98 | 55.43 | 55.51 | 55.51 | -0.27% | 12,616 |
| Sep 17, 2025 | 55.89 | 55.94 | 55.40 | 55.66 | 55.66 | -0.20% | 7,320 |
| Sep 16, 2025 | 56.60 | 56.60 | 55.65 | 55.77 | 55.77 | -1.50% | 12,166 |
| Sep 15, 2025 | 56.65 | 56.70 | 56.12 | 56.62 | 56.62 | 1.00% | 12,018 |
| Sep 12, 2025 | 56.78 | 56.78 | 56.00 | 56.06 | 56.06 | -0.66% | 10,430 |
| Sep 11, 2025 | 55.88 | 56.61 | 55.56 | 56.43 | 56.43 | 1.57% | 9,037 |
| Sep 10, 2025 | 55.63 | 55.88 | 54.59 | 55.56 | 55.56 | -0.68% | 26,552 |
| Sep 9, 2025 | 56.50 | 56.56 | 55.88 | 55.94 | 55.94 | -1.18% | 17,142 |
| Sep 8, 2025 | 56.07 | 56.63 | 56.00 | 56.61 | 56.61 | 2.11% | 23,275 |
| Sep 5, 2025 | 56.10 | 56.50 | 55.44 | 55.44 | 55.44 | -0.81% | 16,232 |
| Sep 4, 2025 | 54.83 | 55.95 | 54.61 | 55.89 | 55.89 | 1.51% | 20,722 |
| Sep 3, 2025 | 55.14 | 55.59 | 54.82 | 55.06 | 55.06 | 0.44% | 17,425 |
| Sep 2, 2025 | 54.96 | 55.01 | 53.84 | 54.82 | 54.82 | 0.11% | 21,648 |
| Sep 1, 2025 | 55.53 | 55.92 | 54.24 | 54.76 | 54.76 | -0.94% | 28,287 |
| Aug 29, 2025 | 55.91 | 56.10 | 55.09 | 55.28 | 55.28 | -1.13% | 19,482 |
| Aug 28, 2025 | 56.80 | 57.01 | 55.91 | 55.91 | 55.91 | -1.11% | 14,108 |
| Aug 27, 2025 | 57.81 | 57.87 | 56.33 | 56.54 | 56.54 | -1.74% | 14,661 |
| Aug 26, 2025 | 57.18 | 57.72 | 56.62 | 57.54 | 57.54 | 0.16% | 12,179 |
| Aug 25, 2025 | 57.15 | 57.78 | 57.13 | 57.45 | 57.45 | 0.75% | 14,011 |
| Aug 22, 2025 | 58.13 | 58.34 | 56.80 | 57.02 | 57.02 | -4.52% | 39,580 |
| Aug 21, 2025 | 58.97 | 59.80 | 58.79 | 59.72 | 59.72 | 1.27% | 16,027 |
| Aug 20, 2025 | 58.51 | 59.25 | 58.43 | 58.97 | 58.97 | -0.22% | 9,988 |
| Aug 19, 2025 | 58.98 | 59.49 | 58.25 | 59.10 | 59.10 | 1.03% | 11,015 |
| Aug 18, 2025 | 58.05 | 58.60 | 57.74 | 58.50 | 58.50 | 0.41% | 12,879 |
| Aug 14, 2025 | 58.74 | 58.74 | 57.50 | 58.26 | 58.26 | -1.57% | 19,149 |
| Aug 13, 2025 | 59.69 | 59.80 | 58.75 | 59.19 | 59.19 | 0.31% | 9,782 |
| Aug 12, 2025 | 58.99 | 59.20 | 58.58 | 59.01 | 59.01 | 0.65% | 11,033 |
| Aug 11, 2025 | 59.39 | 59.43 | 58.57 | 58.63 | 58.63 | -0.91% | 12,236 |
| Aug 8, 2025 | 58.44 | 59.34 | 57.90 | 59.17 | 59.17 | 1.23% | 14,940 |
| Aug 7, 2025 | 57.52 | 58.90 | 57.22 | 58.45 | 58.45 | 1.79% | 33,484 |
| Aug 6, 2025 | 56.30 | 57.42 | 56.23 | 57.42 | 57.42 | 2.35% | 14,335 |
| Aug 5, 2025 | 56.89 | 56.93 | 55.90 | 56.10 | 56.10 | -0.53% | 8,454 |
| Aug 4, 2025 | 55.78 | 56.40 | 55.54 | 56.40 | 56.40 | 0.98% | 9,939 |
| Aug 1, 2025 | 56.50 | 56.69 | 55.54 | 55.85 | 55.85 | -2.39% | 22,852 |
| Jul 31, 2025 | 57.80 | 57.94 | 57.00 | 57.22 | 57.22 | -0.99% | 14,846 |
| Jul 30, 2025 | 57.10 | 57.79 | 56.94 | 57.79 | 57.79 | 1.05% | 6,517 |
| Jul 29, 2025 | 56.58 | 57.36 | 56.22 | 57.19 | 57.19 | 1.53% | 7,482 |
| Jul 28, 2025 | 57.67 | 57.80 | 56.21 | 56.33 | 56.33 | -1.90% | 14,957 |
| Jul 25, 2025 | 57.24 | 57.42 | 56.96 | 57.42 | 57.42 | -0.19% | 7,028 |
| Jul 24, 2025 | 57.43 | 57.59 | 57.03 | 57.53 | 57.53 | 0.84% | 9,787 |
| Jul 23, 2025 | 57.02 | 57.60 | 56.84 | 57.05 | 57.05 | 0.49% | 13,309 |
| Jul 22, 2025 | 57.02 | 57.02 | 56.52 | 56.77 | 56.77 | -0.72% | 7,421 |