Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBDIVPL
273.60-1.85(-0.67%)BETA ETF DYWIDENDA PLUS
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 265.60 | 266.70 | 262.20 | 262.55 | 5 102 | 1 348 564 |
| 14.05.2026 | 264.50 | 269.80 | 263.30 | 267.75 | 4 352 | 1 164 572 |
| 13.05.2026 | 262.60 | 264.45 | 260.75 | 263.80 | 2 351 | 616 159 |
| 12.05.2026 | 262.75 | 262.75 | 260.15 | 260.15 | 4 844 | 1 265 630 |
| 11.05.2026 | 261.30 | 264.80 | 261.00 | 263.45 | 4 370 | 1 147 836 |
| 08.05.2026 | 264.30 | 264.30 | 260.75 | 261.15 | 6 267 | 1 643 001 |
| 07.05.2026 | 268.35 | 269.15 | 265.00 | 265.95 | 5 113 | 1 365 742 |
| 06.05.2026 | 263.90 | 268.60 | 263.90 | 267.85 | 8 476 | 2 260 028 |
| 05.05.2026 | 260.20 | 262.55 | 259.20 | 262.55 | 6 316 | 1 650 449 |
| 04.05.2026 | 262.65 | 263.15 | 258.50 | 260.30 | 5 583 | 1 458 631 |
| 30.04.2026 | 263.20 | 263.20 | 259.20 | 259.65 | 5 479 | 1 426 999 |
| 29.04.2026 | 262.85 | 265.55 | 262.00 | 262.20 | 4 528 | 1 191 221 |
| 28.04.2026 | 264.35 | 265.75 | 262.50 | 263.35 | 5 068 | 1 339 574 |
| 27.04.2026 | 265.80 | 265.80 | 262.25 | 262.90 | 5 377 | 1 417 648 |
| 24.04.2026 | 266.20 | 266.70 | 263.10 | 265.40 | 5 379 | 1 424 252 |
| 23.04.2026 | 270.05 | 270.05 | 265.70 | 266.70 | 5 866 | 1 566 068 |
| 22.04.2026 | 271.30 | 271.65 | 269.20 | 270.20 | 6 179 | 1 671 926 |
| 21.04.2026 | 271.90 | 273.20 | 271.00 | 271.20 | 3 297 | 897 749 |
| 20.04.2026 | 272.20 | 272.65 | 270.70 | 272.10 | 7 949 | 2 161 983 |
| 17.04.2026 | 269.70 | 274.10 | 269.15 | 274.10 | 4 861 | 1 318 517 |
| 16.04.2026 | 271.40 | 271.80 | 268.85 | 270.30 | 6 389 | 1 725 608 |
| 15.04.2026 | 270.60 | 271.55 | 269.00 | 271.55 | 10 767 | 2 913 371 |
| 14.04.2026 | 270.00 | 271.65 | 268.50 | 271.05 | 7 492 | 2 021 202 |
| 13.04.2026 | 267.20 | 268.25 | 266.15 | 268.25 | 5 079 | 1 357 949 |
| 10.04.2026 | 264.20 | 268.35 | 263.45 | 267.70 | 7 678 | 2 043 268 |
| 09.04.2026 | 263.25 | 264.50 | 261.50 | 264.50 | 3 193 | 839 897 |
| 08.04.2026 | 261.25 | 263.50 | 260.15 | 262.30 | 6 799 | 1 779 474 |
| 07.04.2026 | 256.20 | 258.80 | 254.20 | 254.85 | 10 298 | 2 640 970 |
| 02.04.2026 | 252.30 | 255.65 | 251.40 | 255.50 | 7 124 | 1 801 193 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
