Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
366.10-1.40(-0.38%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.04.2024 | 358.20 | 360.60 | 356.85 | 359.00 | 574 | 205 967 |
17.04.2024 | 357.50 | 358.30 | 355.10 | 357.35 | 740 | 264 096 |
16.04.2024 | 359.50 | 359.55 | 355.10 | 356.50 | 975 | 347 932 |
15.04.2024 | 359.50 | 362.45 | 359.45 | 361.90 | 596 | 215 118 |
12.04.2024 | 361.20 | 362.20 | 359.25 | 360.10 | 1 386 | 500 650 |
11.04.2024 | 363.00 | 364.60 | 361.15 | 361.20 | 615 | 223 167 |
10.04.2024 | 358.95 | 363.90 | 358.90 | 363.00 | 1 143 | 412 847 |
09.04.2024 | 360.00 | 362.00 | 358.45 | 358.45 | 1 396 | 503 619 |
08.04.2024 | 359.20 | 361.50 | 358.00 | 359.90 | 1 514 | 543 800 |
05.04.2024 | 361.15 | 361.25 | 357.00 | 359.30 | 610 | 219 391 |
04.04.2024 | 360.15 | 362.10 | 359.20 | 360.30 | 961 | 346 567 |
03.04.2024 | 359.25 | 361.60 | 359.00 | 360.00 | 476 | 171 187 |
02.04.2024 | 361.00 | 362.95 | 357.30 | 359.00 | 1 010 | 364 607 |
28.03.2024 | 359.80 | 361.00 | 357.55 | 359.80 | 364 | 131 124 |
27.03.2024 | 357.00 | 358.80 | 355.80 | 358.00 | 367 | 131 094 |
26.03.2024 | 355.85 | 357.05 | 354.70 | 356.05 | 435 | 154 756 |
25.03.2024 | 357.60 | 357.95 | 354.15 | 354.15 | 256 | 91 048 |
Biznesradar bez reklam? Sprawdź BR Plus