Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
208.95+0.80(+0.38%)BETA ETF TBSP PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 210.55 | 210.55 | 209.20 | 209.30 | 988 | 207 282 |
| 04.12.2024 | 210.70 | 210.75 | 210.05 | 210.55 | 971 | 204 510 |
| 03.12.2024 | 210.70 | 210.90 | 210.00 | 210.50 | 470 | 98 930 |
| 02.12.2024 | 210.65 | 211.15 | 210.45 | 210.50 | 757 | 159 546 |
| 29.11.2024 | 210.45 | 211.00 | 210.25 | 210.65 | 383 | 80 649 |
| 28.11.2024 | 210.00 | 210.55 | 209.65 | 210.45 | 201 | 42 241 |
| 27.11.2024 | 210.00 | 210.00 | 209.50 | 210.00 | 465 | 97 592 |
| 26.11.2024 | 210.30 | 210.35 | 209.65 | 209.75 | 631 | 132 457 |
| 25.11.2024 | 210.55 | 210.55 | 210.00 | 210.00 | 316 | 66 490 |
| 22.11.2024 | 210.50 | 210.90 | 209.85 | 210.55 | 470 | 98 980 |
| 21.11.2024 | 209.55 | 210.55 | 209.50 | 210.20 | 846 | 177 954 |
| 20.11.2024 | 209.75 | 210.05 | 209.10 | 209.45 | 552 | 115 805 |
| 19.11.2024 | 209.00 | 209.75 | 208.85 | 209.70 | 1 233 | 257 939 |
| 18.11.2024 | 209.00 | 209.00 | 208.20 | 208.95 | 1 137 | 237 055 |
| 15.11.2024 | 208.25 | 209.00 | 208.25 | 209.00 | 524 | 109 353 |
| 14.11.2024 | 208.70 | 208.85 | 208.25 | 208.85 | 567 | 118 259 |
| 13.11.2024 | 208.75 | 208.80 | 208.20 | 208.70 | 1 165 | 242 890 |
| 12.11.2024 | 208.75 | 209.00 | 208.20 | 208.80 | 1 241 | 258 998 |
| 08.11.2024 | 208.80 | 209.50 | 208.50 | 208.70 | 874 | 182 488 |
| 07.11.2024 | 208.10 | 209.20 | 207.75 | 209.00 | 804 | 167 329 |
| 06.11.2024 | 208.75 | 209.20 | 207.30 | 208.10 | 1 305 | 272 436 |
| 05.11.2024 | 208.40 | 208.85 | 208.20 | 208.45 | 521 | 108 634 |
| 04.11.2024 | 207.15 | 208.45 | 206.40 | 208.45 | 809 | 167 819 |
Biznesradar bez reklam? Sprawdź BR Plus
