Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
210.05-0.55(-0.26%)BETA ETF TBSP PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 210.15 | 210.65 | 210.15 | 210.60 | 824 | 173 303 |
16.09.2024 | 210.50 | 210.75 | 209.70 | 210.15 | 2 376 | 499 894 |
13.09.2024 | 210.75 | 210.90 | 210.50 | 210.50 | 4 255 | 897 116 |
12.09.2024 | 210.80 | 210.80 | 210.10 | 210.65 | 1 682 | 354 237 |
11.09.2024 | 210.25 | 210.75 | 209.95 | 210.50 | 802 | 168 812 |
10.09.2024 | 209.60 | 210.30 | 209.55 | 210.05 | 1 198 | 251 602 |
09.09.2024 | 209.95 | 210.15 | 209.40 | 210.00 | 709 | 148 742 |
06.09.2024 | 209.70 | 210.00 | 209.25 | 209.45 | 719 | 150 884 |
05.09.2024 | 209.50 | 209.80 | 209.20 | 209.70 | 747 | 156 501 |
04.09.2024 | 209.20 | 209.55 | 208.60 | 209.30 | 360 | 75 314 |
03.09.2024 | 208.30 | 209.10 | 208.10 | 208.50 | 986 | 205 664 |
02.09.2024 | 209.00 | 209.00 | 208.15 | 208.35 | 1 250 | 260 728 |
30.08.2024 | 208.35 | 209.00 | 208.10 | 208.70 | 1 010 | 210 904 |
29.08.2024 | 208.35 | 208.35 | 207.50 | 207.75 | 864 | 179 791 |
28.08.2024 | 209.00 | 209.10 | 208.25 | 208.25 | 2 656 | 553 997 |
27.08.2024 | 209.30 | 209.45 | 208.85 | 208.85 | 1 338 | 279 860 |
26.08.2024 | 208.90 | 209.55 | 208.90 | 209.30 | 3 843 | 804 642 |
23.08.2024 | 209.00 | 209.00 | 208.65 | 209.00 | 394 | 82 291 |
22.08.2024 | 209.00 | 209.30 | 208.60 | 209.00 | 2 278 | 476 340 |
21.08.2024 | 209.00 | 209.35 | 208.65 | 208.70 | 1 649 | 345 029 |
20.08.2024 | 208.50 | 208.65 | 207.95 | 208.65 | 3 002 | 625 956 |
19.08.2024 | 208.90 | 208.95 | 208.20 | 208.25 | 1 109 | 231 463 |
16.08.2024 | 209.95 | 209.95 | 208.60 | 208.60 | 706 | 147 734 |
14.08.2024 | 210.00 | 210.00 | 209.70 | 209.70 | 570 | 119 661 |
13.08.2024 | 209.40 | 209.95 | 209.05 | 209.95 | 826 | 173 131 |
12.08.2024 | 209.50 | 209.50 | 208.40 | 209.40 | 1 315 | 274 860 |
09.08.2024 | 208.85 | 209.70 | 208.75 | 209.25 | 2 027 | 424 101 |
08.08.2024 | 209.55 | 209.80 | 208.85 | 209.00 | 2 357 | 493 542 |
07.08.2024 | 210.10 | 210.10 | 209.00 | 209.50 | 1 765 | 369 647 |
06.08.2024 | 210.60 | 210.60 | 210.00 | 210.00 | 8 424 | 1 771 245 |
05.08.2024 | 209.00 | 210.25 | 209.00 | 210.25 | 8 776 | 1 842 342 |
02.08.2024 | 208.30 | 209.00 | 208.05 | 209.00 | 3 066 | 639 512 |
01.08.2024 | 207.80 | 208.40 | 207.80 | 208.35 | 1 505 | 313 197 |
31.07.2024 | 206.85 | 207.65 | 206.80 | 207.30 | 1 105 | 229 042 |
30.07.2024 | 206.50 | 206.80 | 206.05 | 206.75 | 495 | 102 311 |
29.07.2024 | 206.30 | 206.55 | 205.80 | 206.50 | 706 | 145 611 |
26.07.2024 | 206.30 | 206.30 | 205.65 | 206.20 | 1 052 | 216 884 |
25.07.2024 | 206.45 | 206.55 | 206.00 | 206.00 | 1 227 | 253 290 |
24.07.2024 | 205.60 | 206.35 | 205.60 | 206.30 | 382 | 78 722 |
23.07.2024 | 205.85 | 205.95 | 205.50 | 205.55 | 451 | 92 804 |
22.07.2024 | 205.80 | 206.05 | 205.35 | 205.50 | 1 838 | 377 792 |
19.07.2024 | 206.25 | 206.25 | 205.30 | 205.30 | 1 256 | 258 780 |
18.07.2024 | 206.45 | 206.45 | 206.00 | 206.00 | 955 | 196 897 |
17.07.2024 | 206.40 | 206.80 | 206.20 | 206.20 | 4 427 | 914 826 |
16.07.2024 | 205.85 | 206.40 | 205.70 | 206.20 | 983 | 202 693 |
15.07.2024 | 205.45 | 205.65 | 205.15 | 205.40 | 588 | 120 803 |
12.07.2024 | 205.25 | 205.40 | 204.65 | 205.10 | 986 | 202 146 |
11.07.2024 | 204.50 | 205.30 | 204.40 | 205.00 | 1 295 | 265 165 |
10.07.2024 | 204.45 | 204.75 | 204.25 | 204.65 | 894 | 182 977 |
09.07.2024 | 204.25 | 204.45 | 203.75 | 204.15 | 1 618 | 329 952 |
Biznesradar bez reklam? Sprawdź BR Plus