Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
359.80+1.80(+0.50%)BETA ETF SWIG80TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 357.00 | 358.80 | 355.80 | 358.00 | 367 | 131 094 |
26.03.2024 | 355.85 | 357.05 | 354.70 | 356.05 | 435 | 154 756 |
25.03.2024 | 357.60 | 357.95 | 354.15 | 354.15 | 256 | 91 048 |
22.03.2024 | 356.20 | 357.55 | 355.00 | 356.80 | 534 | 190 294 |
21.03.2024 | 354.00 | 356.60 | 352.25 | 356.20 | 966 | 342 629 |
20.03.2024 | 352.85 | 353.75 | 350.00 | 352.10 | 815 | 287 503 |
19.03.2024 | 349.55 | 352.20 | 348.80 | 350.30 | 531 | 185 950 |
18.03.2024 | 351.95 | 352.25 | 348.35 | 350.40 | 487 | 170 483 |
15.03.2024 | 356.55 | 357.40 | 347.60 | 351.90 | 4 807 | 1 688 641 |
14.03.2024 | 355.00 | 357.75 | 355.00 | 356.55 | 398 | 142 040 |
13.03.2024 | 353.35 | 356.30 | 352.70 | 354.45 | 968 | 343 148 |
12.03.2024 | 352.95 | 353.30 | 350.00 | 352.70 | 618 | 217 645 |
11.03.2024 | 352.30 | 352.50 | 348.70 | 350.65 | 1 416 | 496 824 |
08.03.2024 | 351.80 | 354.00 | 350.20 | 351.00 | 817 | 287 363 |
07.03.2024 | 354.35 | 354.35 | 351.00 | 351.75 | 1 662 | 585 138 |
06.03.2024 | 352.25 | 354.00 | 350.20 | 353.05 | 547 | 192 553 |
05.03.2024 | 354.00 | 354.00 | 351.00 | 351.30 | 678 | 238 903 |
04.03.2024 | 355.90 | 356.20 | 351.50 | 353.45 | 736 | 260 466 |
01.03.2024 | 353.80 | 353.80 | 352.15 | 353.50 | 803 | 283 313 |
29.02.2024 | 352.50 | 353.90 | 351.40 | 352.15 | 518 | 182 593 |
28.02.2024 | 355.15 | 355.15 | 349.55 | 349.55 | 980 | 344 661 |
27.02.2024 | 356.45 | 356.75 | 352.50 | 352.55 | 802 | 285 167 |
26.02.2024 | 356.00 | 357.60 | 354.35 | 355.00 | 1 064 | 378 898 |
23.02.2024 | 353.20 | 355.00 | 351.45 | 353.95 | 867 | 306 789 |
22.02.2024 | 348.20 | 351.15 | 347.00 | 351.15 | 3 905 | 1 364 144 |
21.02.2024 | 349.60 | 350.55 | 346.40 | 348.20 | 652 | 227 201 |
20.02.2024 | 348.00 | 349.55 | 346.10 | 349.55 | 569 | 198 301 |
19.02.2024 | 344.25 | 351.00 | 344.20 | 347.80 | 2 442 | 846 971 |
16.02.2024 | 343.15 | 345.65 | 342.15 | 344.20 | 584 | 201 141 |
15.02.2024 | 343.30 | 344.10 | 341.00 | 341.00 | 806 | 275 939 |
14.02.2024 | 341.50 | 343.55 | 340.85 | 341.00 | 1 933 | 660 156 |
13.02.2024 | 345.00 | 345.50 | 338.80 | 341.50 | 1 300 | 445 455 |
12.02.2024 | 345.80 | 345.90 | 344.10 | 344.10 | 566 | 195 395 |
09.02.2024 | 345.50 | 345.50 | 343.25 | 344.10 | 615 | 212 045 |
08.02.2024 | 345.40 | 346.00 | 343.30 | 344.05 | 883 | 304 296 |
07.02.2024 | 345.85 | 346.10 | 343.35 | 343.35 | 915 | 315 213 |
06.02.2024 | 344.55 | 346.30 | 344.00 | 344.00 | 898 | 309 535 |
05.02.2024 | 345.40 | 345.95 | 343.50 | 344.30 | 1 581 | 545 897 |
02.02.2024 | 343.65 | 344.25 | 341.80 | 343.50 | 1 498 | 514 409 |
01.02.2024 | 339.45 | 341.75 | 338.00 | 341.30 | 1 327 | 451 879 |
31.01.2024 | 338.80 | 340.05 | 335.80 | 338.40 | 949 | 321 398 |
30.01.2024 | 338.75 | 338.75 | 337.10 | 337.50 | 939 | 317 594 |
29.01.2024 | 338.10 | 338.80 | 336.00 | 338.30 | 868 | 293 411 |
26.01.2024 | 338.15 | 338.45 | 335.25 | 338.40 | 650 | 219 531 |
25.01.2024 | 339.25 | 339.25 | 336.20 | 336.20 | 851 | 286 939 |
24.01.2024 | 336.50 | 338.85 | 336.40 | 337.90 | 1 050 | 354 834 |
23.01.2024 | 337.00 | 338.80 | 336.00 | 336.50 | 357 | 120 301 |
22.01.2024 | 339.80 | 340.00 | 335.85 | 335.85 | 1 400 | 473 587 |
19.01.2024 | 337.80 | 339.20 | 337.00 | 337.20 | 1 321 | 446 958 |
18.01.2024 | 333.00 | 336.20 | 333.00 | 335.10 | 1 167 | 391 238 |
Biznesradar bez reklam? Sprawdź BR Plus