Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
355.65+0.65(+0.18%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 361.80 | 361.80 | 358.45 | 361.10 | 557 | 200 363 |
| 30.10.2024 | 365.45 | 365.95 | 359.60 | 359.75 | 735 | 266 457 |
| 29.10.2024 | 362.90 | 364.70 | 361.70 | 364.40 | 283 | 102 826 |
| 28.10.2024 | 360.00 | 363.55 | 359.55 | 363.55 | 450 | 162 842 |
| 25.10.2024 | 362.00 | 362.00 | 358.50 | 360.70 | 191 | 68 740 |
| 24.10.2024 | 361.75 | 363.60 | 360.75 | 361.05 | 650 | 234 931 |
| 23.10.2024 | 364.00 | 364.50 | 359.40 | 361.65 | 828 | 299 065 |
| 22.10.2024 | 367.25 | 367.25 | 361.00 | 363.60 | 347 | 126 604 |
| 21.10.2024 | 367.25 | 369.55 | 363.30 | 364.20 | 396 | 144 816 |
| 18.10.2024 | 363.90 | 367.20 | 363.90 | 367.20 | 232 | 84 568 |
| 17.10.2024 | 367.10 | 367.10 | 361.80 | 361.80 | 680 | 248 592 |
| 16.10.2024 | 366.20 | 368.20 | 365.00 | 366.65 | 908 | 332 914 |
| 15.10.2024 | 367.60 | 367.90 | 365.00 | 365.60 | 492 | 180 317 |
| 14.10.2024 | 365.65 | 367.10 | 364.00 | 364.00 | 1 043 | 381 120 |
| 11.10.2024 | 363.00 | 365.65 | 363.00 | 365.65 | 453 | 164 910 |
| 10.10.2024 | 362.25 | 365.75 | 362.10 | 364.00 | 355 | 129 269 |
| 09.10.2024 | 360.20 | 362.20 | 360.00 | 362.05 | 411 | 148 574 |
| 08.10.2024 | 359.95 | 360.40 | 356.90 | 360.20 | 1 212 | 435 282 |
| 07.10.2024 | 361.75 | 365.00 | 360.00 | 360.10 | 459 | 165 915 |
| 04.10.2024 | 362.90 | 363.45 | 361.20 | 361.75 | 1 178 | 426 044 |
| 03.10.2024 | 365.90 | 365.90 | 361.50 | 362.60 | 372 | 135 017 |
| 02.10.2024 | 367.00 | 367.00 | 363.75 | 365.00 | 427 | 156 114 |
| 01.10.2024 | 368.40 | 368.40 | 366.00 | 367.30 | 477 | 175 196 |
| 30.09.2024 | 368.00 | 368.60 | 366.00 | 368.00 | 430 | 158 233 |
| 27.09.2024 | 368.00 | 369.40 | 368.00 | 368.60 | 592 | 218 264 |
| 26.09.2024 | 367.55 | 368.90 | 365.00 | 367.55 | 1 168 | 428 814 |
| 25.09.2024 | 366.60 | 367.35 | 366.00 | 367.30 | 162 | 59 418 |
| 24.09.2024 | 363.10 | 366.60 | 363.10 | 366.60 | 324 | 118 356 |
| 23.09.2024 | 363.00 | 365.95 | 362.50 | 363.35 | 623 | 226 551 |
| 20.09.2024 | 368.00 | 368.90 | 363.80 | 363.80 | 455 | 166 713 |
| 19.09.2024 | 368.00 | 368.15 | 366.00 | 367.80 | 317 | 116 413 |
| 18.09.2024 | 363.70 | 367.95 | 363.40 | 367.60 | 364 | 132 844 |
| 17.09.2024 | 360.20 | 364.00 | 360.20 | 363.20 | 308 | 111 394 |
| 16.09.2024 | 362.00 | 362.70 | 359.95 | 359.95 | 516 | 186 178 |
| 13.09.2024 | 363.00 | 363.00 | 360.45 | 361.65 | 493 | 178 349 |
| 12.09.2024 | 361.85 | 364.00 | 360.70 | 360.70 | 553 | 200 183 |
| 11.09.2024 | 363.55 | 365.60 | 359.70 | 361.15 | 530 | 192 415 |
| 10.09.2024 | 364.65 | 365.50 | 363.00 | 364.45 | 1 034 | 376 356 |
Biznesradar bez reklam? Sprawdź BR Plus
