Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
210.20+0.75(+0.36%)BETA ETF TBSP PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 207.20 | 207.30 | 206.40 | 207.15 | 926 | 191 524 |
| 30.10.2024 | 207.90 | 208.50 | 207.15 | 207.30 | 2 622 | 544 726 |
| 29.10.2024 | 207.75 | 207.85 | 207.00 | 207.40 | 1 412 | 292 843 |
| 28.10.2024 | 207.95 | 208.05 | 207.60 | 207.75 | 200 | 41 572 |
| 25.10.2024 | 208.25 | 208.45 | 207.65 | 207.95 | 623 | 129 707 |
| 24.10.2024 | 207.85 | 208.20 | 207.50 | 208.20 | 2 176 | 452 381 |
| 23.10.2024 | 208.10 | 208.35 | 207.20 | 207.30 | 1 993 | 414 322 |
| 22.10.2024 | 207.95 | 208.40 | 207.75 | 207.80 | 1 028 | 213 947 |
| 21.10.2024 | 208.90 | 208.90 | 207.95 | 208.15 | 838 | 174 686 |
| 18.10.2024 | 208.20 | 209.00 | 208.00 | 208.95 | 518 | 107 915 |
| 17.10.2024 | 209.00 | 209.65 | 208.20 | 208.40 | 1 437 | 299 721 |
| 16.10.2024 | 209.65 | 209.65 | 209.10 | 209.10 | 2 931 | 613 497 |
| 15.10.2024 | 208.65 | 209.60 | 208.65 | 209.05 | 396 | 82 800 |
| 14.10.2024 | 208.80 | 209.10 | 208.25 | 208.55 | 1 350 | 281 708 |
| 11.10.2024 | 209.50 | 209.65 | 208.80 | 208.80 | 1 229 | 257 225 |
| 10.10.2024 | 209.30 | 209.65 | 209.20 | 209.45 | 481 | 100 708 |
| 09.10.2024 | 209.65 | 209.65 | 209.20 | 209.20 | 898 | 188 210 |
| 08.10.2024 | 209.00 | 209.70 | 209.00 | 209.55 | 1 133 | 237 183 |
| 07.10.2024 | 209.65 | 209.95 | 209.00 | 209.00 | 1 080 | 226 089 |
| 04.10.2024 | 210.50 | 210.50 | 209.50 | 209.80 | 809 | 170 021 |
| 03.10.2024 | 210.55 | 210.55 | 209.65 | 210.50 | 1 644 | 345 123 |
| 02.10.2024 | 210.30 | 210.90 | 209.95 | 210.65 | 751 | 157 960 |
| 01.10.2024 | 211.20 | 211.20 | 210.65 | 210.65 | 1 296 | 273 406 |
| 30.09.2024 | 211.25 | 211.25 | 210.65 | 211.00 | 642 | 135 394 |
| 27.09.2024 | 210.75 | 211.40 | 210.75 | 211.25 | 980 | 206 974 |
| 26.09.2024 | 210.00 | 210.75 | 210.00 | 210.50 | 2 221 | 467 273 |
| 25.09.2024 | 210.40 | 210.40 | 209.90 | 210.00 | 1 779 | 373 439 |
| 24.09.2024 | 210.05 | 210.25 | 209.30 | 209.80 | 419 | 87 902 |
| 23.09.2024 | 210.30 | 210.40 | 209.60 | 210.05 | 1 772 | 372 194 |
| 20.09.2024 | 210.80 | 210.80 | 210.00 | 210.00 | 1 031 | 216 884 |
| 19.09.2024 | 210.05 | 210.85 | 210.05 | 210.65 | 769 | 161 874 |
| 18.09.2024 | 210.60 | 210.65 | 210.05 | 210.05 | 1 061 | 223 271 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
