Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBS80TR
441.30-1.40(-0.32%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.05.2025 | 444.70 | 449.00 | 440.00 | 442.70 | 2 461 | 1 092 385 |
| 09.05.2025 | 438.60 | 440.85 | 436.20 | 439.55 | 1 665 | 731 268 |
| 08.05.2025 | 438.05 | 439.25 | 435.50 | 437.55 | 1 236 | 541 578 |
| 07.05.2025 | 435.95 | 438.80 | 432.70 | 436.40 | 903 | 394 508 |
| 06.05.2025 | 431.75 | 433.70 | 428.20 | 433.70 | 1 337 | 575 787 |
| 05.05.2025 | 432.10 | 433.20 | 430.10 | 431.75 | 847 | 365 652 |
| 02.05.2025 | 424.60 | 431.45 | 422.35 | 429.75 | 1 495 | 642 151 |
| 30.04.2025 | 425.05 | 426.00 | 405.00 | 421.60 | 2 049 | 863 479 |
| 29.04.2025 | 424.00 | 426.50 | 421.25 | 423.15 | 670 | 284 120 |
| 28.04.2025 | 422.75 | 424.25 | 421.10 | 423.80 | 740 | 313 288 |
| 25.04.2025 | 423.00 | 423.60 | 420.00 | 421.10 | 995 | 420 295 |
| 24.04.2025 | 421.05 | 422.00 | 416.45 | 420.00 | 841 | 353 169 |
| 23.04.2025 | 422.35 | 422.35 | 416.40 | 421.85 | 2 211 | 927 960 |
| 22.04.2025 | 414.50 | 417.30 | 412.20 | 417.30 | 1 398 | 579 309 |
| 17.04.2025 | 407.20 | 415.40 | 407.20 | 414.00 | 1 302 | 532 584 |
| 16.04.2025 | 408.55 | 409.75 | 406.10 | 407.35 | 650 | 265 378 |
| 15.04.2025 | 407.95 | 409.65 | 405.00 | 407.25 | 727 | 296 645 |
| 14.04.2025 | 396.85 | 405.60 | 396.85 | 403.00 | 852 | 342 406 |
| 11.04.2025 | 400.70 | 404.00 | 392.80 | 397.75 | 1 000 | 397 933 |
| 10.04.2025 | 403.30 | 404.00 | 392.50 | 396.15 | 2 587 | 1 033 770 |
| 09.04.2025 | 390.15 | 391.65 | 382.25 | 387.05 | 3 649 | 1 406 513 |
| 08.04.2025 | 389.45 | 395.70 | 388.20 | 393.10 | 2 817 | 1 105 958 |
| 07.04.2025 | 368.30 | 386.55 | 368.05 | 385.40 | 6 456 | 2 427 543 |
| 04.04.2025 | 400.75 | 402.45 | 390.00 | 391.10 | 4 304 | 1 697 451 |
| 03.04.2025 | 408.50 | 409.90 | 400.90 | 402.75 | 2 294 | 926 416 |
| 02.04.2025 | 410.35 | 411.65 | 408.25 | 411.65 | 519 | 212 787 |
| 01.04.2025 | 403.60 | 408.45 | 403.60 | 408.45 | 794 | 322 867 |
| 31.03.2025 | 408.45 | 408.45 | 401.10 | 403.95 | 2 057 | 832 153 |
| 28.03.2025 | 408.00 | 410.55 | 406.80 | 408.45 | 798 | 326 203 |
| 27.03.2025 | 409.90 | 409.90 | 406.50 | 409.15 | 1 260 | 513 680 |
| 26.03.2025 | 412.10 | 414.15 | 407.25 | 410.00 | 1 574 | 646 608 |
| 25.03.2025 | 408.85 | 418.60 | 407.00 | 411.05 | 1 465 | 600 130 |
| 24.03.2025 | 404.45 | 407.95 | 404.45 | 406.45 | 1 743 | 708 751 |
| 21.03.2025 | 405.10 | 406.70 | 402.00 | 404.00 | 1 139 | 460 835 |
| 20.03.2025 | 409.55 | 409.60 | 402.95 | 405.00 | 766 | 311 076 |
| 19.03.2025 | 405.85 | 408.30 | 405.50 | 408.30 | 459 | 186 786 |
| 18.03.2025 | 403.00 | 407.00 | 402.75 | 403.85 | 1 098 | 444 875 |
| 17.03.2025 | 400.00 | 403.60 | 400.00 | 402.15 | 2 558 | 1 028 144 |
| 14.03.2025 | 401.00 | 402.95 | 400.00 | 400.00 | 1 648 | 661 058 |
| 13.03.2025 | 397.35 | 401.00 | 395.00 | 399.50 | 1 241 | 494 243 |
| 12.03.2025 | 393.55 | 396.25 | 393.40 | 395.00 | 1 933 | 764 117 |
| 11.03.2025 | 392.00 | 394.05 | 391.45 | 393.05 | 1 973 | 775 351 |
| 10.03.2025 | 395.00 | 396.85 | 390.95 | 393.30 | 855 | 336 474 |
| 07.03.2025 | 394.50 | 396.75 | 392.10 | 394.40 | 633 | 249 345 |
| 06.03.2025 | 394.55 | 395.55 | 392.75 | 394.50 | 1 085 | 428 243 |
| 05.03.2025 | 386.85 | 393.00 | 386.85 | 392.00 | 1 185 | 462 904 |
| 04.03.2025 | 391.55 | 391.95 | 382.30 | 385.10 | 1 407 | 543 675 |
| 03.03.2025 | 389.85 | 393.15 | 387.95 | 392.85 | 2 418 | 946 043 |
| 28.02.2025 | 390.80 | 391.85 | 388.45 | 389.85 | 962 | 375 259 |
| 27.02.2025 | 393.60 | 394.00 | 390.40 | 392.00 | 1 005 | 395 108 |
Biznesradar bez reklam? Sprawdź BR Plus
