Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
486.10-2.40(-0.49%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 488.50 | 489.00 | 483.00 | 486.10 | 4 622 | 2 241 845 |
| 07.07.2026 | 487.65 | 489.00 | 486.10 | 488.50 | 2 364 | 1 152 740 |
| 06.07.2026 | 488.80 | 489.65 | 486.25 | 487.35 | 2 871 | 1 400 953 |
| 03.07.2026 | 486.05 | 489.70 | 486.05 | 487.10 | 2 460 | 1 200 869 |
| 02.07.2026 | 485.00 | 486.95 | 483.05 | 485.40 | 4 748 | 2 306 257 |
| 01.07.2026 | 482.40 | 484.95 | 480.45 | 484.85 | 3 267 | 1 576 146 |
| 30.06.2026 | 480.30 | 482.70 | 479.25 | 479.25 | 2 649 | 1 274 032 |
| 29.06.2026 | 482.20 | 482.45 | 478.35 | 478.80 | 2 173 | 1 044 849 |
| 26.06.2026 | 481.95 | 482.00 | 478.30 | 478.45 | 1 940 | 931 535 |
| 25.06.2026 | 483.30 | 483.60 | 480.85 | 480.85 | 2 426 | 1 171 258 |
| 24.06.2026 | 487.20 | 488.90 | 482.00 | 483.30 | 1 916 | 929 188 |
| 23.06.2026 | 487.00 | 487.35 | 482.55 | 486.00 | 2 524 | 1 224 336 |
| 22.06.2026 | 488.30 | 489.90 | 486.10 | 488.00 | 2 443 | 1 192 293 |
| 19.06.2026 | 490.40 | 491.90 | 487.70 | 488.75 | 1 682 | 823 951 |
| 18.06.2026 | 492.00 | 492.80 | 488.50 | 488.50 | 2 378 | 1 165 884 |
| 17.06.2026 | 494.25 | 494.60 | 490.60 | 492.80 | 2 357 | 1 159 726 |
| 16.06.2026 | 489.05 | 495.05 | 488.95 | 492.60 | 3 156 | 1 552 107 |
| 15.06.2026 | 495.40 | 498.25 | 488.95 | 488.95 | 3 287 | 1 625 496 |
| 12.06.2026 | 494.95 | 495.70 | 492.00 | 492.50 | 3 188 | 1 574 958 |
| 11.06.2026 | 493.75 | 493.75 | 490.10 | 491.10 | 1 690 | 832 217 |
| 10.06.2026 | 496.65 | 497.00 | 489.05 | 492.60 | 2 632 | 1 296 199 |
| 09.06.2026 | 498.60 | 500.30 | 496.85 | 497.30 | 1 686 | 840 654 |
| 08.06.2026 | 494.35 | 496.70 | 490.25 | 495.00 | 3 262 | 1 610 312 |
| 05.06.2026 | 504.10 | 505.30 | 498.15 | 498.15 | 2 586 | 1 297 701 |
| 03.06.2026 | 502.50 | 505.00 | 499.00 | 503.70 | 2 207 | 1 106 720 |
| 02.06.2026 | 506.70 | 509.30 | 501.50 | 502.30 | 2 990 | 1 510 412 |
| 01.06.2026 | 504.30 | 506.40 | 500.70 | 503.90 | 3 632 | 1 828 042 |
| 29.05.2026 | 495.20 | 503.50 | 495.20 | 500.60 | 3 229 | 1 613 630 |
| 28.05.2026 | 490.90 | 493.00 | 489.10 | 492.35 | 1 490 | 731 124 |
| 27.05.2026 | 496.00 | 496.90 | 489.25 | 490.35 | 2 896 | 1 426 231 |
| 26.05.2026 | 497.05 | 499.55 | 494.25 | 496.00 | 2 821 | 1 401 090 |
| 25.05.2026 | 494.55 | 499.95 | 493.70 | 495.75 | 4 005 | 1 986 408 |
| 22.05.2026 | 486.80 | 491.00 | 485.95 | 491.00 | 2 703 | 1 319 491 |
| 21.05.2026 | 484.25 | 487.50 | 482.00 | 486.35 | 2 315 | 1 123 393 |
| 20.05.2026 | 481.00 | 483.95 | 480.00 | 483.95 | 1 735 | 836 839 |
| 19.05.2026 | 479.75 | 483.25 | 478.85 | 479.75 | 2 800 | 1 347 095 |
| 18.05.2026 | 481.65 | 481.65 | 477.05 | 479.50 | 3 000 | 1 437 245 |
| 15.05.2026 | 479.05 | 481.15 | 477.10 | 479.65 | 1 826 | 875 668 |
| 14.05.2026 | 481.65 | 482.90 | 479.60 | 480.55 | 2 428 | 1 168 745 |
| 13.05.2026 | 479.15 | 481.00 | 477.50 | 479.60 | 2 021 | 968 366 |
| 12.05.2026 | 483.05 | 484.05 | 478.00 | 478.40 | 3 803 | 1 828 687 |
| 11.05.2026 | 484.00 | 486.05 | 482.85 | 482.85 | 2 982 | 1 445 324 |
| 08.05.2026 | 485.00 | 485.60 | 480.60 | 481.00 | 3 679 | 1 779 100 |
| 07.05.2026 | 488.25 | 488.35 | 484.30 | 484.65 | 2 743 | 1 333 458 |
| 06.05.2026 | 481.05 | 488.75 | 480.70 | 486.65 | 3 618 | 1 756 361 |
| 05.05.2026 | 479.50 | 480.60 | 477.00 | 478.20 | 2 413 | 1 156 651 |
| 04.05.2026 | 479.55 | 482.50 | 475.70 | 478.00 | 3 227 | 1 547 094 |
| 30.04.2026 | 481.00 | 481.20 | 476.65 | 478.00 | 2 874 | 1 377 455 |
| 29.04.2026 | 481.65 | 483.00 | 479.05 | 480.80 | 3 473 | 1 670 305 |
| 28.04.2026 | 484.00 | 485.95 | 480.10 | 481.65 | 2 320 | 1 121 235 |
Biznesradar bez reklam? Sprawdź BR Plus
