Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
479.75-1.90(-0.39%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 483.55 | 483.80 | 478.25 | 479.75 | 3 127 | 1 504 957 |
| 15.04.2026 | 478.00 | 481.75 | 478.00 | 481.65 | 4 203 | 2 019 387 |
| 14.04.2026 | 475.70 | 479.55 | 473.25 | 477.80 | 3 727 | 1 776 191 |
| 13.04.2026 | 473.20 | 475.00 | 471.00 | 474.00 | 2 682 | 1 268 797 |
| 10.04.2026 | 473.50 | 475.00 | 471.70 | 472.95 | 3 798 | 1 799 599 |
| 09.04.2026 | 473.30 | 473.40 | 469.45 | 470.10 | 2 444 | 1 152 343 |
| 08.04.2026 | 472.85 | 472.95 | 469.15 | 471.40 | 8 324 | 3 925 573 |
| 07.04.2026 | 468.30 | 469.10 | 453.00 | 463.80 | 5 157 | 2 401 155 |
| 02.04.2026 | 466.15 | 467.20 | 463.10 | 466.05 | 2 630 | 1 224 709 |
| 01.04.2026 | 467.35 | 469.90 | 464.05 | 466.40 | 5 031 | 2 352 079 |
| 31.03.2026 | 453.35 | 464.60 | 453.10 | 461.85 | 3 169 | 1 454 501 |
| 30.03.2026 | 453.05 | 453.95 | 447.60 | 452.40 | 3 804 | 1 714 370 |
| 27.03.2026 | 459.00 | 459.30 | 450.80 | 453.05 | 3 914 | 1 773 730 |
| 26.03.2026 | 462.35 | 462.65 | 456.60 | 458.00 | 2 017 | 926 113 |
| 25.03.2026 | 460.50 | 462.60 | 458.30 | 460.50 | 2 011 | 926 848 |
| 24.03.2026 | 459.05 | 459.25 | 453.10 | 454.95 | 2 321 | 1 056 873 |
| 23.03.2026 | 456.00 | 458.50 | 445.15 | 456.35 | 11 676 | 5 279 906 |
| 20.03.2026 | 467.10 | 469.95 | 463.40 | 464.20 | 2 416 | 1 126 717 |
| 19.03.2026 | 472.40 | 472.40 | 463.95 | 465.35 | 3 730 | 1 746 019 |
| 18.03.2026 | 478.80 | 480.40 | 473.05 | 473.05 | 1 991 | 951 450 |
| 17.03.2026 | 473.90 | 477.30 | 471.65 | 475.45 | 2 066 | 980 653 |
| 16.03.2026 | 474.00 | 474.40 | 469.50 | 471.60 | 2 992 | 1 412 111 |
| 13.03.2026 | 473.50 | 474.50 | 469.60 | 471.65 | 2 596 | 1 225 157 |
| 12.03.2026 | 480.30 | 480.30 | 470.05 | 473.50 | 3 165 | 1 507 271 |
| 11.03.2026 | 482.40 | 482.45 | 478.00 | 478.35 | 2 113 | 1 014 990 |
| 10.03.2026 | 481.00 | 483.95 | 478.00 | 480.10 | 4 560 | 2 193 547 |
| 09.03.2026 | 471.00 | 475.90 | 468.60 | 474.15 | 4 817 | 2 269 878 |
| 06.03.2026 | 486.60 | 486.85 | 475.15 | 478.45 | 5 480 | 2 633 087 |
| 05.03.2026 | 480.05 | 485.65 | 478.20 | 483.10 | 3 139 | 1 512 186 |
| 04.03.2026 | 472.95 | 478.80 | 470.30 | 478.00 | 5 483 | 2 612 005 |
| 03.03.2026 | 485.75 | 485.85 | 465.60 | 465.60 | 9 337 | 4 417 845 |
| 02.03.2026 | 482.95 | 487.20 | 480.00 | 483.50 | 5 750 | 2 783 183 |
| 27.02.2026 | 489.90 | 491.50 | 488.05 | 488.45 | 2 278 | 1 115 719 |
| 26.02.2026 | 489.35 | 490.05 | 486.00 | 487.00 | 3 470 | 1 694 231 |
| 25.02.2026 | 486.75 | 488.15 | 485.40 | 487.80 | 3 005 | 1 461 646 |
| 24.02.2026 | 489.10 | 490.25 | 483.00 | 484.05 | 2 908 | 1 413 999 |
| 23.02.2026 | 489.65 | 491.50 | 487.80 | 488.55 | 4 125 | 2 019 492 |
| 20.02.2026 | 489.20 | 489.80 | 486.05 | 487.05 | 3 680 | 1 797 925 |
| 19.02.2026 | 494.25 | 494.70 | 488.05 | 488.40 | 4 513 | 2 218 452 |
| 18.02.2026 | 492.00 | 495.20 | 492.00 | 492.55 | 2 767 | 1 365 512 |
| 17.02.2026 | 493.05 | 494.00 | 490.00 | 491.10 | 3 095 | 1 522 657 |
| 16.02.2026 | 494.15 | 494.50 | 492.05 | 492.75 | 3 758 | 1 855 203 |
| 13.02.2026 | 493.25 | 493.60 | 490.00 | 492.05 | 3 759 | 1 849 016 |
| 12.02.2026 | 494.75 | 495.20 | 492.00 | 493.45 | 4 537 | 2 237 718 |
| 11.02.2026 | 492.45 | 495.15 | 492.45 | 493.60 | 4 562 | 2 252 579 |
| 10.02.2026 | 493.60 | 494.85 | 491.80 | 492.45 | 4 903 | 2 420 445 |
| 09.02.2026 | 488.35 | 492.40 | 485.85 | 489.65 | 6 313 | 3 090 367 |
| 06.02.2026 | 485.10 | 485.45 | 480.00 | 483.00 | 5 781 | 2 796 376 |
| 05.02.2026 | 493.45 | 493.45 | 483.00 | 483.50 | 7 940 | 3 879 880 |
| 04.02.2026 | 499.35 | 499.55 | 491.65 | 493.45 | 4 652 | 2 307 437 |
Biznesradar bez reklam? Sprawdź BR Plus
