Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBS80TR
490.70+1.70(+0.35%)BETA ETF SWIG80TR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 488.00 | 489.50 | 486.30 | 489.00 | 1 923 | 937 893 |
| 01.10.2026 | 488.75 | 490.00 | 486.05 | 488.00 | 1 798 | 876 431 |
| 30.09.2026 | 489.55 | 489.55 | 487.10 | 488.45 | 1 912 | 933 708 |
| 29.09.2026 | 488.70 | 489.80 | 487.20 | 488.25 | 1 693 | 826 645 |
| 28.09.2026 | 491.40 | 492.40 | 488.70 | 489.15 | 1 935 | 948 586 |
| 25.09.2026 | 492.00 | 492.30 | 490.20 | 490.60 | 1 582 | 776 757 |
| 24.09.2026 | 491.95 | 493.35 | 490.25 | 490.25 | 1 526 | 749 827 |
| 23.09.2026 | 494.75 | 494.90 | 490.60 | 492.05 | 2 468 | 1 215 505 |
| 22.09.2026 | 495.65 | 496.80 | 493.80 | 495.70 | 2 321 | 1 149 425 |
| 21.09.2026 | 491.50 | 496.40 | 490.90 | 495.60 | 1 752 | 865 262 |
| 18.09.2026 | 492.00 | 494.45 | 490.00 | 490.80 | 1 939 | 954 388 |
| 17.09.2026 | 489.30 | 491.80 | 489.00 | 491.00 | 2 058 | 1 009 712 |
| 16.09.2026 | 486.30 | 488.45 | 485.40 | 487.65 | 2 423 | 1 179 189 |
| 15.09.2026 | 492.00 | 492.20 | 485.90 | 485.90 | 2 670 | 1 308 998 |
| 14.09.2026 | 499.80 | 501.30 | 492.40 | 492.40 | 2 155 | 1 069 317 |
| 11.09.2026 | 499.30 | 501.00 | 497.95 | 499.80 | 1 811 | 903 489 |
| 10.09.2026 | 504.00 | 504.30 | 498.00 | 498.50 | 1 430 | 716 329 |
| 09.09.2026 | 500.90 | 503.60 | 500.70 | 502.30 | 1 514 | 759 572 |
| 08.09.2026 | 497.20 | 501.10 | 496.00 | 500.30 | 2 375 | 1 185 580 |
| 07.09.2026 | 498.00 | 498.00 | 495.10 | 496.80 | 3 987 | 1 980 062 |
| 04.09.2026 | 494.50 | 497.40 | 494.00 | 495.00 | 2 287 | 1 133 075 |
| 03.09.2026 | 497.40 | 497.40 | 492.85 | 494.35 | 2 402 | 1 187 015 |
| 02.09.2026 | 497.90 | 499.20 | 495.50 | 496.20 | 1 317 | 655 110 |
| 01.09.2026 | 501.50 | 501.70 | 495.65 | 497.50 | 3 357 | 1 671 459 |
| 31.08.2026 | 502.00 | 502.40 | 499.10 | 500.00 | 2 984 | 1 494 007 |
| 28.08.2026 | 502.10 | 503.40 | 500.00 | 502.50 | 1 531 | 768 166 |
| 27.08.2026 | 508.40 | 508.40 | 502.00 | 502.10 | 1 544 | 779 187 |
| 26.08.2026 | 506.70 | 508.10 | 506.10 | 506.20 | 1 451 | 735 303 |
| 25.08.2026 | 504.50 | 505.20 | 503.30 | 505.10 | 1 376 | 694 328 |
| 24.08.2026 | 504.80 | 506.00 | 503.20 | 504.50 | 1 928 | 972 364 |
| 21.08.2026 | 502.00 | 504.80 | 502.00 | 504.50 | 2 396 | 1 208 250 |
| 20.08.2026 | 500.00 | 501.70 | 498.60 | 500.50 | 1 423 | 712 383 |
| 19.08.2026 | 497.00 | 499.35 | 495.80 | 498.60 | 2 096 | 1 043 071 |
| 18.08.2026 | 501.10 | 501.20 | 496.00 | 497.00 | 3 334 | 1 659 857 |
| 17.08.2026 | 504.70 | 504.90 | 500.00 | 500.60 | 2 056 | 1 033 976 |
| 14.08.2026 | 503.00 | 504.80 | 500.40 | 504.00 | 2 607 | 1 310 737 |
| 13.08.2026 | 503.20 | 504.90 | 500.30 | 501.30 | 3 532 | 1 776 789 |
| 12.08.2026 | 504.50 | 505.00 | 503.10 | 503.10 | 4 000 | 2 017 967 |
| 11.08.2026 | 502.70 | 504.50 | 502.10 | 503.30 | 2 174 | 1 094 513 |
| 10.08.2026 | 502.90 | 503.80 | 500.80 | 502.30 | 2 859 | 1 437 419 |
| 07.08.2026 | 500.10 | 502.50 | 499.00 | 500.30 | 2 099 | 1 050 761 |
| 06.08.2026 | 499.70 | 500.00 | 497.05 | 499.95 | 1 668 | 832 001 |
| 05.08.2026 | 498.25 | 500.60 | 497.65 | 497.65 | 2 589 | 1 292 101 |
| 04.08.2026 | 491.35 | 497.60 | 491.20 | 497.60 | 5 178 | 2 560 756 |
| 03.08.2026 | 489.20 | 491.70 | 487.75 | 489.75 | 2 761 | 1 350 618 |
| 31.07.2026 | 486.65 | 489.20 | 486.65 | 487.45 | 2 334 | 1 138 545 |
| 30.07.2026 | 487.15 | 487.80 | 484.50 | 487.25 | 2 310 | 1 123 132 |
| 29.07.2026 | 486.70 | 488.70 | 484.80 | 486.20 | 2 145 | 1 043 404 |
| 28.07.2026 | 487.10 | 487.45 | 484.15 | 485.45 | 1 733 | 842 254 |
| 27.07.2026 | 486.10 | 488.00 | 485.80 | 487.10 | 1 763 | 858 214 |
Biznesradar bez reklam? Sprawdź BR Plus
