Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBDIVPL
253.70+3.50(+1.40%)BETA ETF DYWIDENDA PLUS
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 254.60 | 254.85 | 252.90 | 253.70 | 3 364 | 854 023 |
| 31.03.2026 | 247.40 | 251.00 | 247.40 | 250.20 | 4 479 | 1 116 002 |
| 30.03.2026 | 243.90 | 247.40 | 243.60 | 245.50 | 3 890 | 956 010 |
| 27.03.2026 | 245.95 | 246.15 | 243.50 | 245.75 | 4 426 | 1 083 339 |
| 26.03.2026 | 245.25 | 246.50 | 244.00 | 246.25 | 2 752 | 674 645 |
| 25.03.2026 | 243.40 | 246.00 | 242.90 | 245.25 | 4 194 | 1 025 773 |
| 24.03.2026 | 243.00 | 243.15 | 239.50 | 240.75 | 3 703 | 891 607 |
| 23.03.2026 | 236.50 | 243.70 | 233.45 | 242.60 | 12 158 | 2 889 976 |
| 20.03.2026 | 246.05 | 246.40 | 240.25 | 241.40 | 3 272 | 794 576 |
| 19.03.2026 | 245.60 | 246.45 | 243.75 | 244.35 | 5 180 | 1 267 620 |
| 18.03.2026 | 249.10 | 251.10 | 247.00 | 247.30 | 4 200 | 1 046 776 |
| 17.03.2026 | 242.60 | 248.85 | 242.50 | 248.10 | 3 906 | 960 679 |
| 16.03.2026 | 242.10 | 243.20 | 240.50 | 242.30 | 4 495 | 1 087 797 |
| 13.03.2026 | 240.85 | 243.50 | 240.00 | 241.85 | 3 157 | 763 901 |
| 12.03.2026 | 245.00 | 245.00 | 240.15 | 242.20 | 5 545 | 1 343 676 |
| 11.03.2026 | 246.65 | 247.10 | 243.75 | 245.55 | 3 636 | 892 967 |
| 10.03.2026 | 246.05 | 247.95 | 244.65 | 246.05 | 7 404 | 1 826 018 |
| 09.03.2026 | 239.70 | 242.35 | 238.15 | 241.45 | 8 330 | 1 996 719 |
| 06.03.2026 | 249.45 | 249.55 | 242.35 | 243.35 | 9 841 | 2 410 407 |
| 05.03.2026 | 248.30 | 250.35 | 247.15 | 248.70 | 6 536 | 1 625 498 |
| 04.03.2026 | 243.90 | 248.40 | 243.90 | 248.10 | 8 157 | 2 011 204 |
| 03.03.2026 | 250.10 | 250.10 | 241.25 | 242.10 | 16 025 | 3 927 618 |
| 02.03.2026 | 248.85 | 252.60 | 248.05 | 251.55 | 13 530 | 3 386 064 |
| 27.02.2026 | 254.70 | 254.95 | 251.85 | 253.00 | 7 525 | 1 906 824 |
| 26.02.2026 | 255.35 | 255.70 | 253.00 | 253.40 | 4 783 | 1 218 807 |
| 25.02.2026 | 254.10 | 255.50 | 252.65 | 255.35 | 6 188 | 1 570 566 |
| 24.02.2026 | 253.75 | 253.75 | 250.15 | 252.00 | 6 104 | 1 537 565 |
| 23.02.2026 | 252.65 | 254.85 | 251.90 | 254.05 | 4 188 | 1 061 203 |
| 20.02.2026 | 252.55 | 253.05 | 250.25 | 251.25 | 5 182 | 1 302 643 |
| 19.02.2026 | 254.30 | 254.70 | 251.60 | 252.75 | 4 988 | 1 262 471 |
| 18.02.2026 | 251.25 | 253.00 | 251.10 | 253.00 | 2 980 | 751 054 |
| 17.02.2026 | 250.65 | 250.90 | 248.90 | 249.20 | 5 743 | 1 434 588 |
| 16.02.2026 | 250.65 | 252.20 | 250.05 | 251.45 | 5 717 | 1 437 013 |
| 13.02.2026 | 251.95 | 253.05 | 249.30 | 249.65 | 9 344 | 2 345 469 |
| 12.02.2026 | 254.85 | 255.05 | 253.15 | 253.25 | 7 604 | 1 932 111 |
| 11.02.2026 | 252.90 | 254.10 | 251.00 | 253.15 | 5 575 | 1 406 824 |
| 10.02.2026 | 254.00 | 254.95 | 252.50 | 252.70 | 6 693 | 1 697 355 |
| 09.02.2026 | 251.25 | 253.70 | 251.10 | 253.50 | 7 274 | 1 836 499 |
| 06.02.2026 | 248.50 | 250.20 | 247.80 | 250.00 | 5 260 | 1 311 081 |
| 05.02.2026 | 251.15 | 252.55 | 247.25 | 248.30 | 8 032 | 2 009 285 |
| 04.02.2026 | 251.10 | 252.75 | 250.00 | 251.90 | 8 825 | 2 218 244 |
| 03.02.2026 | 246.60 | 250.80 | 246.55 | 250.80 | 10 963 | 2 728 216 |
| 02.02.2026 | 241.85 | 246.20 | 241.85 | 246.20 | 7 243 | 1 766 430 |
| 30.01.2026 | 242.25 | 244.60 | 240.55 | 243.50 | 4 373 | 1 061 944 |
| 29.01.2026 | 241.95 | 244.00 | 240.45 | 240.60 | 5 795 | 1 405 837 |
| 28.01.2026 | 243.35 | 243.35 | 241.00 | 242.25 | 5 622 | 1 360 466 |
| 27.01.2026 | 239.80 | 243.20 | 239.25 | 242.45 | 8 879 | 2 144 493 |
| 26.01.2026 | 237.75 | 240.00 | 236.70 | 239.25 | 8 411 | 2 003 230 |
| 23.01.2026 | 239.90 | 240.30 | 237.40 | 237.40 | 5 373 | 1 284 095 |
| 22.01.2026 | 237.40 | 241.05 | 237.30 | 240.75 | 8 010 | 1 913 811 |
Biznesradar bez reklam? Sprawdź BR Plus
