Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
444.40-1.30(-0.29%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.07.2024 | 382.50 | 383.00 | 377.30 | 378.30 | 1 089 | 412 714 |
| 01.07.2024 | 379.90 | 382.25 | 378.85 | 380.30 | 687 | 261 203 |
| 28.06.2024 | 380.00 | 380.90 | 378.00 | 379.50 | 627 | 238 046 |
| 27.06.2024 | 379.25 | 379.65 | 375.85 | 379.10 | 398 | 150 657 |
| 26.06.2024 | 377.00 | 379.70 | 376.15 | 378.35 | 967 | 365 483 |
| 25.06.2024 | 377.60 | 378.10 | 375.60 | 377.00 | 816 | 307 496 |
| 24.06.2024 | 375.05 | 377.65 | 375.00 | 375.60 | 811 | 304 956 |
| 21.06.2024 | 370.00 | 374.10 | 368.20 | 374.10 | 1 768 | 655 056 |
| 20.06.2024 | 368.50 | 370.00 | 367.15 | 370.00 | 431 | 159 165 |
| 19.06.2024 | 366.05 | 368.95 | 366.00 | 368.50 | 404 | 148 314 |
| 18.06.2024 | 365.30 | 366.35 | 364.00 | 364.75 | 1 026 | 374 904 |
| 17.06.2024 | 361.00 | 363.90 | 360.95 | 362.90 | 1 118 | 404 841 |
| 14.06.2024 | 360.75 | 361.95 | 359.10 | 360.95 | 1 485 | 534 646 |
| 13.06.2024 | 365.30 | 365.70 | 361.45 | 361.45 | 701 | 254 376 |
| 12.06.2024 | 365.00 | 365.70 | 363.15 | 364.60 | 514 | 187 237 |
| 11.06.2024 | 367.85 | 367.85 | 363.50 | 363.50 | 791 | 289 301 |
| 10.06.2024 | 367.05 | 367.30 | 364.20 | 366.10 | 659 | 240 750 |
| 07.06.2024 | 369.00 | 369.00 | 364.35 | 367.50 | 645 | 236 828 |
| 06.06.2024 | 368.00 | 368.75 | 367.00 | 367.70 | 322 | 118 543 |
| 05.06.2024 | 366.90 | 369.00 | 365.75 | 367.65 | 536 | 197 020 |
| 04.06.2024 | 370.60 | 370.85 | 365.40 | 367.85 | 790 | 291 296 |
| 03.06.2024 | 367.75 | 371.35 | 367.75 | 369.90 | 1 576 | 583 338 |
| 31.05.2024 | 366.25 | 369.35 | 364.65 | 367.00 | 485 | 177 701 |
| 29.05.2024 | 372.85 | 372.85 | 366.25 | 366.25 | 760 | 280 009 |
| 28.05.2024 | 372.90 | 373.30 | 370.40 | 371.75 | 457 | 170 087 |
| 27.05.2024 | 373.20 | 374.45 | 372.00 | 372.00 | 512 | 190 898 |
| 24.05.2024 | 375.25 | 375.35 | 372.00 | 372.50 | 421 | 157 536 |
| 23.05.2024 | 376.80 | 377.00 | 374.65 | 375.50 | 1 389 | 522 310 |
| 22.05.2024 | 375.40 | 378.00 | 374.65 | 378.00 | 1 579 | 594 396 |
| 21.05.2024 | 375.40 | 376.50 | 373.05 | 375.40 | 414 | 155 214 |
| 20.05.2024 | 373.75 | 376.20 | 371.15 | 374.70 | 1 953 | 731 456 |
| 17.05.2024 | 372.00 | 372.45 | 369.00 | 372.40 | 864 | 320 321 |
| 16.05.2024 | 370.00 | 371.75 | 368.95 | 371.50 | 1 239 | 459 199 |
| 15.05.2024 | 369.35 | 370.15 | 368.85 | 368.85 | 342 | 126 301 |
| 14.05.2024 | 368.95 | 370.00 | 367.60 | 369.20 | 474 | 174 948 |
| 13.05.2024 | 363.50 | 367.50 | 363.15 | 367.50 | 998 | 364 465 |
| 10.05.2024 | 363.40 | 364.60 | 362.15 | 363.15 | 489 | 177 916 |
| 09.05.2024 | 363.00 | 365.45 | 361.80 | 363.40 | 578 | 210 119 |
| 08.05.2024 | 363.00 | 365.10 | 362.80 | 363.00 | 462 | 168 157 |
| 07.05.2024 | 361.65 | 362.80 | 359.70 | 362.80 | 643 | 232 635 |
| 06.05.2024 | 361.80 | 362.40 | 359.70 | 361.20 | 1 059 | 382 231 |
| 02.05.2024 | 360.35 | 361.30 | 358.50 | 360.55 | 439 | 158 133 |
| 30.04.2024 | 361.90 | 361.90 | 359.00 | 360.35 | 336 | 121 098 |
| 29.04.2024 | 357.90 | 361.05 | 357.90 | 359.00 | 532 | 190 881 |
| 26.04.2024 | 358.25 | 360.25 | 357.45 | 359.55 | 388 | 139 464 |
| 25.04.2024 | 361.10 | 361.45 | 357.00 | 357.40 | 505 | 181 264 |
| 24.04.2024 | 363.00 | 363.00 | 358.85 | 360.65 | 676 | 243 632 |
| 23.04.2024 | 360.00 | 361.65 | 359.40 | 361.60 | 729 | 262 840 |
| 22.04.2024 | 358.10 | 360.25 | 357.05 | 358.00 | 854 | 306 863 |
| 19.04.2024 | 359.60 | 359.60 | 356.80 | 358.10 | 752 | 269 397 |
Biznesradar bez reklam? Sprawdź BR Plus
