Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
210.00+0.35(+0.17%)BETA ETF TBSP PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 210.20 | 210.20 | 209.70 | 210.00 | 589 | 123 689 |
| 20.02.2025 | 210.15 | 210.50 | 209.65 | 209.65 | 733 | 154 037 |
| 19.02.2025 | 210.45 | 210.45 | 209.85 | 210.05 | 1 556 | 327 258 |
| 18.02.2025 | 210.40 | 210.60 | 209.95 | 210.60 | 877 | 184 274 |
| 17.02.2025 | 210.45 | 210.60 | 210.00 | 210.40 | 939 | 197 478 |
| 14.02.2025 | 209.50 | 210.50 | 209.50 | 210.50 | 1 108 | 232 548 |
| 13.02.2025 | 209.50 | 209.85 | 208.85 | 209.50 | 1 130 | 236 662 |
| 12.02.2025 | 209.60 | 209.95 | 209.40 | 209.45 | 1 042 | 218 277 |
| 11.02.2025 | 210.00 | 210.35 | 209.55 | 209.70 | 771 | 161 920 |
| 10.02.2025 | 210.40 | 210.50 | 209.75 | 210.20 | 1 305 | 274 000 |
| 07.02.2025 | 210.50 | 210.60 | 209.95 | 210.40 | 2 232 | 468 950 |
| 06.02.2025 | 210.00 | 210.30 | 209.75 | 210.25 | 840 | 176 430 |
| 05.02.2025 | 210.00 | 210.05 | 209.55 | 209.70 | 1 507 | 315 888 |
| 04.02.2025 | 209.75 | 209.80 | 209.30 | 209.70 | 606 | 127 049 |
| 03.02.2025 | 210.05 | 210.05 | 209.40 | 209.60 | 699 | 146 602 |
| 31.01.2025 | 209.85 | 209.95 | 209.45 | 209.85 | 727 | 152 530 |
| 30.01.2025 | 209.40 | 209.90 | 209.40 | 209.60 | 290 | 60 802 |
| 29.01.2025 | 209.35 | 209.60 | 208.80 | 209.40 | 1 080 | 226 214 |
| 28.01.2025 | 209.00 | 209.30 | 208.90 | 209.00 | 440 | 92 012 |
| 27.01.2025 | 208.95 | 209.45 | 208.85 | 209.00 | 952 | 199 055 |
| 24.01.2025 | 209.25 | 209.40 | 208.55 | 208.85 | 1 552 | 324 560 |
| 23.01.2025 | 209.10 | 209.55 | 209.10 | 209.25 | 230 | 48 135 |
| 22.01.2025 | 208.65 | 209.60 | 208.65 | 209.60 | 4 727 | 989 680 |
| 21.01.2025 | 208.95 | 208.95 | 208.20 | 208.95 | 634 | 132 133 |
| 20.01.2025 | 208.90 | 208.90 | 208.15 | 208.15 | 2 141 | 446 567 |
| 17.01.2025 | 209.40 | 209.40 | 208.40 | 208.95 | 1 257 | 262 371 |
| 16.01.2025 | 208.60 | 209.25 | 207.80 | 208.75 | 1 783 | 372 601 |
| 15.01.2025 | 208.00 | 208.80 | 207.65 | 208.45 | 2 961 | 615 971 |
| 14.01.2025 | 208.15 | 208.25 | 207.60 | 207.65 | 574 | 119 349 |
| 13.01.2025 | 208.35 | 208.35 | 207.60 | 207.70 | 1 426 | 296 812 |
| 10.01.2025 | 208.40 | 208.50 | 207.65 | 208.30 | 2 326 | 484 354 |
| 09.01.2025 | 208.40 | 208.90 | 208.35 | 208.55 | 603 | 125 821 |
| 08.01.2025 | 208.30 | 208.55 | 208.15 | 208.50 | 1 067 | 222 273 |
| 07.01.2025 | 208.60 | 208.60 | 208.10 | 208.25 | 1 851 | 385 604 |
| 03.01.2025 | 209.00 | 209.00 | 208.20 | 208.50 | 1 779 | 371 074 |
| 02.01.2025 | 209.00 | 209.00 | 208.55 | 208.95 | 2 601 | 543 148 |
| 30.12.2024 | 208.70 | 208.70 | 208.35 | 208.70 | 1 318 | 274 955 |
| 27.12.2024 | 209.00 | 209.05 | 208.30 | 208.70 | 2 769 | 578 129 |
| 23.12.2024 | 208.60 | 209.00 | 208.40 | 209.00 | 817 | 170 616 |
| 20.12.2024 | 208.45 | 209.05 | 208.00 | 208.55 | 1 683 | 350 783 |
| 19.12.2024 | 208.75 | 208.75 | 208.20 | 208.45 | 1 714 | 357 041 |
| 18.12.2024 | 208.80 | 208.85 | 208.00 | 208.80 | 970 | 202 267 |
| 17.12.2024 | 208.95 | 209.00 | 208.20 | 208.50 | 526 | 109 703 |
| 16.12.2024 | 209.20 | 209.20 | 208.65 | 208.95 | 6 733 | 1 404 961 |
| 13.12.2024 | 209.75 | 209.75 | 208.90 | 209.00 | 712 | 149 185 |
| 12.12.2024 | 210.10 | 210.10 | 209.30 | 209.60 | 473 | 99 218 |
| 11.12.2024 | 210.00 | 210.05 | 209.25 | 209.80 | 709 | 148 805 |
| 10.12.2024 | 209.35 | 210.00 | 209.35 | 209.45 | 948 | 198 887 |
| 09.12.2024 | 209.90 | 209.90 | 209.35 | 209.85 | 1 910 | 400 253 |
| 06.12.2024 | 209.75 | 209.75 | 208.90 | 209.65 | 1 207 | 252 340 |
Biznesradar bez reklam? Sprawdź BR Plus
