Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBDIVPL
291.60+0.10(+0.03%)BETA ETF DYWIDENDA PLUS
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2026 | 292.70 | 292.90 | 290.00 | 291.50 | 4 182 | 1 219 938 |
| 24.07.2026 | 288.40 | 290.75 | 288.00 | 289.60 | 3 600 | 1 041 971 |
| 23.07.2026 | 290.30 | 291.00 | 285.80 | 287.85 | 8 908 | 2 575 209 |
| 22.07.2026 | 289.35 | 292.85 | 289.35 | 291.65 | 6 960 | 2 027 798 |
| 21.07.2026 | 289.60 | 291.00 | 288.50 | 291.00 | 6 410 | 1 858 050 |
| 20.07.2026 | 285.75 | 289.00 | 285.75 | 287.15 | 6 087 | 1 747 963 |
| 17.07.2026 | 286.80 | 286.95 | 284.00 | 285.75 | 7 604 | 2 173 489 |
| 16.07.2026 | 289.40 | 291.25 | 286.80 | 288.10 | 4 023 | 1 163 140 |
| 15.07.2026 | 288.40 | 290.85 | 288.20 | 289.60 | 5 473 | 1 586 396 |
| 14.07.2026 | 286.70 | 289.90 | 285.20 | 289.80 | 5 655 | 1 624 684 |
| 13.07.2026 | 287.80 | 290.30 | 287.05 | 289.50 | 6 962 | 2 012 994 |
| 10.07.2026 | 285.50 | 289.80 | 285.00 | 288.70 | 5 483 | 1 578 578 |
| 09.07.2026 | 282.85 | 285.90 | 282.35 | 283.30 | 3 924 | 1 116 981 |
| 08.07.2026 | 278.15 | 282.40 | 277.60 | 282.30 | 5 175 | 1 447 687 |
| 07.07.2026 | 279.10 | 282.85 | 277.60 | 281.60 | 2 540 | 712 498 |
| 06.07.2026 | 281.45 | 282.45 | 280.45 | 282.40 | 4 576 | 1 287 680 |
| 03.07.2026 | 280.15 | 280.55 | 278.90 | 280.50 | 2 953 | 826 123 |
| 02.07.2026 | 275.15 | 280.25 | 274.25 | 279.50 | 4 210 | 1 172 088 |
| 01.07.2026 | 273.65 | 274.80 | 271.80 | 274.50 | 3 999 | 1 094 093 |
| 30.06.2026 | 271.60 | 274.65 | 270.15 | 272.90 | 3 053 | 833 019 |
| 29.06.2026 | 271.60 | 273.05 | 270.15 | 271.00 | 3 197 | 868 460 |
| 26.06.2026 | 271.65 | 272.90 | 270.45 | 272.00 | 3 370 | 914 811 |
| 25.06.2026 | 272.85 | 274.15 | 271.05 | 272.70 | 3 784 | 1 030 837 |
| 24.06.2026 | 275.50 | 275.65 | 269.10 | 271.05 | 5 464 | 1 489 903 |
| 23.06.2026 | 273.05 | 275.15 | 272.05 | 275.15 | 8 046 | 2 197 412 |
| 22.06.2026 | 278.45 | 278.75 | 274.50 | 275.20 | 4 040 | 1 115 597 |
| 19.06.2026 | 276.75 | 277.25 | 275.50 | 277.25 | 10 572 | 2 923 194 |
| 18.06.2026 | 277.90 | 278.55 | 276.40 | 276.40 | 4 473 | 1 240 844 |
| 17.06.2026 | 279.80 | 280.45 | 277.30 | 278.55 | 3 288 | 916 949 |
| 16.06.2026 | 276.75 | 280.25 | 276.75 | 278.00 | 4 951 | 1 379 297 |
| 15.06.2026 | 282.65 | 283.35 | 275.35 | 275.35 | 7 430 | 2 082 123 |
| 12.06.2026 | 276.00 | 279.85 | 275.25 | 279.35 | 3 532 | 983 588 |
| 11.06.2026 | 273.60 | 274.65 | 272.35 | 274.55 | 4 862 | 1 331 851 |
| 10.06.2026 | 273.10 | 273.85 | 270.00 | 272.75 | 4 762 | 1 296 255 |
| 09.06.2026 | 272.65 | 275.75 | 271.45 | 274.05 | 5 240 | 1 436 738 |
| 08.06.2026 | 268.55 | 272.40 | 267.60 | 272.40 | 5 633 | 1 514 779 |
| 05.06.2026 | 273.70 | 273.90 | 270.65 | 271.25 | 5 869 | 1 598 599 |
| 03.06.2026 | 272.35 | 273.60 | 271.75 | 273.40 | 4 477 | 1 219 437 |
| 02.06.2026 | 272.60 | 274.95 | 270.95 | 271.70 | 3 896 | 1 061 530 |
| 01.06.2026 | 274.70 | 274.70 | 270.50 | 270.50 | 6 053 | 1 650 390 |
| 29.05.2026 | 274.90 | 275.10 | 273.80 | 274.50 | 3 322 | 911 922 |
| 28.05.2026 | 271.30 | 273.35 | 271.20 | 272.75 | 2 394 | 651 241 |
| 27.05.2026 | 274.45 | 275.00 | 271.40 | 271.40 | 3 963 | 1 083 946 |
| 26.05.2026 | 275.05 | 276.65 | 272.95 | 273.60 | 4 387 | 1 206 661 |
| 25.05.2026 | 272.65 | 275.85 | 272.60 | 275.45 | 5 900 | 1 615 623 |
| 22.05.2026 | 269.00 | 270.90 | 268.00 | 270.45 | 2 412 | 650 054 |
| 21.05.2026 | 267.00 | 268.95 | 265.50 | 267.05 | 1 989 | 531 668 |
| 20.05.2026 | 263.40 | 268.25 | 262.80 | 267.55 | 2 936 | 779 064 |
| 19.05.2026 | 266.00 | 267.05 | 262.70 | 262.80 | 3 442 | 914 454 |
| 18.05.2026 | 262.35 | 266.35 | 261.80 | 265.40 | 5 463 | 1 436 077 |
Biznesradar bez reklam? Sprawdź BR Plus
