Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
363.40+0.40(+0.11%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
22.03.2024 | 356.20 | 357.55 | 355.00 | 356.80 | 534 | 190 294 |
21.03.2024 | 354.00 | 356.60 | 352.25 | 356.20 | 966 | 342 629 |
20.03.2024 | 352.85 | 353.75 | 350.00 | 352.10 | 815 | 287 503 |
19.03.2024 | 349.55 | 352.20 | 348.80 | 350.30 | 531 | 185 950 |
18.03.2024 | 351.95 | 352.25 | 348.35 | 350.40 | 487 | 170 483 |
15.03.2024 | 356.55 | 357.40 | 347.60 | 351.90 | 4 807 | 1 688 641 |
14.03.2024 | 355.00 | 357.75 | 355.00 | 356.55 | 398 | 142 040 |
13.03.2024 | 353.35 | 356.30 | 352.70 | 354.45 | 968 | 343 148 |
12.03.2024 | 352.95 | 353.30 | 350.00 | 352.70 | 618 | 217 645 |
11.03.2024 | 352.30 | 352.50 | 348.70 | 350.65 | 1 416 | 496 824 |
08.03.2024 | 351.80 | 354.00 | 350.20 | 351.00 | 817 | 287 363 |
07.03.2024 | 354.35 | 354.35 | 351.00 | 351.75 | 1 662 | 585 138 |
06.03.2024 | 352.25 | 354.00 | 350.20 | 353.05 | 547 | 192 553 |
05.03.2024 | 354.00 | 354.00 | 351.00 | 351.30 | 678 | 238 903 |
04.03.2024 | 355.90 | 356.20 | 351.50 | 353.45 | 736 | 260 466 |
01.03.2024 | 353.80 | 353.80 | 352.15 | 353.50 | 803 | 283 313 |
29.02.2024 | 352.50 | 353.90 | 351.40 | 352.15 | 518 | 182 593 |
28.02.2024 | 355.15 | 355.15 | 349.55 | 349.55 | 980 | 344 661 |
27.02.2024 | 356.45 | 356.75 | 352.50 | 352.55 | 802 | 285 167 |
26.02.2024 | 356.00 | 357.60 | 354.35 | 355.00 | 1 064 | 378 898 |
Biznesradar bez reklam? Sprawdź BR Plus