Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
368.000.00(0.00%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 369.00 | 369.60 | 367.80 | 368.00 | 1 114 | 410 712 |
| 20.01.2025 | 368.80 | 369.45 | 366.95 | 368.00 | 978 | 360 513 |
| 17.01.2025 | 364.60 | 367.90 | 364.60 | 366.25 | 741 | 271 597 |
| 16.01.2025 | 365.50 | 365.70 | 362.50 | 364.05 | 1 126 | 410 827 |
| 15.01.2025 | 363.80 | 365.15 | 361.70 | 364.40 | 1 047 | 381 482 |
| 14.01.2025 | 361.90 | 364.05 | 361.90 | 363.00 | 873 | 316 583 |
| 13.01.2025 | 365.30 | 365.50 | 361.70 | 361.90 | 1 319 | 479 698 |
| 10.01.2025 | 364.00 | 366.65 | 364.00 | 364.10 | 778 | 283 834 |
| 09.01.2025 | 363.90 | 366.40 | 363.65 | 364.70 | 804 | 293 733 |
| 08.01.2025 | 369.15 | 369.15 | 363.50 | 363.90 | 918 | 336 470 |
| 07.01.2025 | 369.50 | 369.80 | 367.00 | 367.00 | 2 416 | 890 670 |
| 03.01.2025 | 366.90 | 368.05 | 365.10 | 367.00 | 1 365 | 501 033 |
| 02.01.2025 | 362.05 | 364.95 | 359.85 | 364.10 | 2 118 | 769 588 |
| 30.12.2024 | 358.75 | 359.75 | 357.55 | 359.75 | 912 | 327 239 |
| 27.12.2024 | 353.65 | 360.00 | 352.45 | 357.40 | 1 160 | 411 842 |
| 23.12.2024 | 354.00 | 354.00 | 349.35 | 352.30 | 1 922 | 676 605 |
| 20.12.2024 | 350.10 | 352.45 | 348.30 | 351.75 | 612 | 214 483 |
| 19.12.2024 | 354.20 | 354.80 | 350.00 | 350.10 | 804 | 283 134 |
| 18.12.2024 | 357.40 | 357.40 | 353.30 | 354.20 | 562 | 199 758 |
| 17.12.2024 | 360.25 | 360.70 | 355.00 | 355.95 | 578 | 206 548 |
| 16.12.2024 | 358.95 | 360.05 | 356.70 | 358.00 | 349 | 125 012 |
| 13.12.2024 | 360.10 | 360.65 | 357.25 | 358.95 | 384 | 137 517 |
| 12.12.2024 | 359.35 | 361.85 | 357.25 | 357.25 | 532 | 191 346 |
| 11.12.2024 | 362.70 | 362.85 | 358.45 | 361.35 | 336 | 121 237 |
| 10.12.2024 | 362.00 | 362.50 | 359.60 | 362.25 | 618 | 223 377 |
| 09.12.2024 | 363.95 | 363.95 | 360.40 | 362.00 | 640 | 231 888 |
| 06.12.2024 | 362.55 | 363.00 | 360.70 | 361.70 | 486 | 175 948 |
| 05.12.2024 | 361.60 | 362.10 | 359.15 | 360.80 | 692 | 249 883 |
| 04.12.2024 | 359.85 | 360.65 | 357.40 | 357.95 | 723 | 259 731 |
| 03.12.2024 | 357.40 | 360.00 | 357.15 | 358.00 | 366 | 131 362 |
| 02.12.2024 | 357.00 | 358.20 | 355.00 | 357.50 | 1 419 | 507 055 |
| 29.11.2024 | 354.30 | 356.00 | 351.75 | 354.00 | 345 | 121 949 |
| 28.11.2024 | 355.95 | 356.30 | 351.80 | 351.80 | 456 | 161 453 |
| 27.11.2024 | 359.70 | 359.75 | 355.00 | 355.55 | 575 | 205 069 |
| 26.11.2024 | 359.60 | 360.75 | 356.25 | 356.25 | 249 | 89 431 |
| 25.11.2024 | 357.00 | 361.40 | 356.35 | 359.60 | 808 | 290 618 |
| 22.11.2024 | 356.80 | 358.10 | 353.30 | 356.90 | 669 | 238 097 |
| 21.11.2024 | 356.00 | 357.25 | 353.00 | 355.65 | 730 | 259 596 |
| 20.11.2024 | 351.65 | 356.70 | 351.65 | 355.00 | 1 007 | 356 011 |
| 19.11.2024 | 357.80 | 357.80 | 347.80 | 351.95 | 934 | 328 833 |
| 18.11.2024 | 357.15 | 359.50 | 354.95 | 356.10 | 842 | 300 479 |
| 15.11.2024 | 362.60 | 362.60 | 356.50 | 356.50 | 1 091 | 391 365 |
| 14.11.2024 | 364.50 | 366.35 | 360.85 | 363.10 | 1 727 | 627 817 |
| 13.11.2024 | 366.00 | 366.00 | 363.00 | 365.15 | 501 | 182 538 |
| 12.11.2024 | 368.00 | 368.10 | 364.00 | 365.45 | 813 | 297 533 |
| 08.11.2024 | 364.95 | 366.30 | 363.40 | 366.30 | 745 | 271 762 |
| 07.11.2024 | 363.60 | 365.00 | 362.10 | 364.95 | 426 | 154 632 |
| 06.11.2024 | 362.00 | 370.00 | 360.25 | 362.25 | 1 709 | 619 382 |
| 05.11.2024 | 361.60 | 362.50 | 359.70 | 362.50 | 561 | 202 753 |
| 04.11.2024 | 361.10 | 361.80 | 360.00 | 361.60 | 555 | 200 502 |
Biznesradar bez reklam? Sprawdź BR Plus
