Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
227.85+0.45(+0.20%)BETA ETF TBSP
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 227.70 | 228.05 | 227.35 | 227.40 | 1 526 | 347 469 |
| 19.08.2026 | 227.65 | 228.00 | 227.20 | 227.70 | 9 847 | 2 237 793 |
| 18.08.2026 | 227.80 | 227.80 | 227.10 | 227.45 | 1 262 | 287 128 |
| 17.08.2026 | 228.20 | 228.40 | 227.45 | 227.75 | 1 919 | 437 541 |
| 14.08.2026 | 228.00 | 228.35 | 227.75 | 228.30 | 3 031 | 690 964 |
| 13.08.2026 | 228.10 | 228.35 | 227.60 | 228.30 | 6 533 | 1 489 580 |
| 12.08.2026 | 228.00 | 228.30 | 228.00 | 228.00 | 3 482 | 794 365 |
| 11.08.2026 | 228.85 | 228.85 | 227.50 | 228.15 | 2 415 | 551 133 |
| 10.08.2026 | 229.75 | 229.85 | 228.50 | 228.60 | 1 772 | 405 945 |
| 07.08.2026 | 229.60 | 229.85 | 229.05 | 229.70 | 1 266 | 290 688 |
| 06.08.2026 | 229.30 | 229.75 | 228.80 | 229.70 | 1 208 | 277 066 |
| 05.08.2026 | 229.40 | 230.00 | 228.65 | 228.90 | 3 762 | 862 325 |
| 04.08.2026 | 229.20 | 229.65 | 228.35 | 229.65 | 4 387 | 1 004 727 |
| 03.08.2026 | 228.60 | 229.15 | 228.35 | 228.55 | 2 115 | 483 811 |
| 31.07.2026 | 228.60 | 229.30 | 228.15 | 228.35 | 2 881 | 658 672 |
| 30.07.2026 | 227.70 | 228.55 | 227.10 | 228.50 | 3 313 | 754 961 |
| 29.07.2026 | 228.50 | 228.50 | 227.50 | 227.60 | 2 012 | 458 793 |
| 28.07.2026 | 229.35 | 229.55 | 228.30 | 228.30 | 1 817 | 416 433 |
| 27.07.2026 | 227.60 | 229.10 | 227.60 | 229.10 | 3 833 | 874 970 |
| 24.07.2026 | 227.00 | 227.90 | 227.00 | 227.90 | 2 599 | 590 886 |
| 23.07.2026 | 228.55 | 228.55 | 227.10 | 227.10 | 3 408 | 775 035 |
| 22.07.2026 | 229.00 | 229.00 | 227.95 | 228.50 | 4 266 | 974 467 |
| 21.07.2026 | 229.20 | 229.35 | 228.80 | 229.15 | 2 416 | 553 604 |
| 20.07.2026 | 229.35 | 229.35 | 229.15 | 229.20 | 1 930 | 442 363 |
| 17.07.2026 | 230.20 | 230.20 | 229.25 | 229.35 | 12 097 | 2 777 977 |
| 16.07.2026 | 230.00 | 230.35 | 230.00 | 230.00 | 1 947 | 448 127 |
| 15.07.2026 | 230.45 | 230.65 | 229.60 | 230.00 | 1 696 | 390 156 |
| 14.07.2026 | 231.00 | 231.00 | 229.55 | 230.45 | 4 587 | 1 054 693 |
| 13.07.2026 | 231.35 | 231.35 | 230.55 | 230.60 | 3 124 | 721 277 |
| 10.07.2026 | 231.45 | 232.05 | 231.35 | 231.35 | 4 698 | 1 088 366 |
| 09.07.2026 | 230.45 | 231.40 | 229.70 | 231.25 | 3 305 | 763 398 |
| 08.07.2026 | 230.50 | 230.80 | 229.55 | 230.45 | 7 575 | 1 741 642 |
| 07.07.2026 | 231.35 | 231.45 | 230.55 | 231.10 | 2 664 | 616 009 |
| 06.07.2026 | 232.00 | 232.00 | 231.30 | 231.35 | 1 798 | 416 641 |
| 03.07.2026 | 231.70 | 232.00 | 231.30 | 231.70 | 1 393 | 322 914 |
| 02.07.2026 | 231.45 | 231.65 | 231.10 | 231.65 | 1 746 | 403 992 |
| 01.07.2026 | 231.35 | 231.45 | 230.80 | 231.40 | 4 922 | 1 137 697 |
| 30.06.2026 | 230.75 | 231.50 | 230.60 | 231.35 | 25 195 | 5 811 956 |
| 29.06.2026 | 231.00 | 231.00 | 230.60 | 231.00 | 1 910 | 440 997 |
| 26.06.2026 | 230.00 | 230.90 | 230.00 | 230.70 | 2 473 | 570 237 |
| 25.06.2026 | 229.95 | 230.00 | 229.60 | 230.00 | 1 770 | 406 701 |
| 24.06.2026 | 229.55 | 229.80 | 229.05 | 229.80 | 3 214 | 736 750 |
| 23.06.2026 | 229.40 | 229.75 | 229.15 | 229.45 | 5 888 | 1 349 824 |
| 22.06.2026 | 229.25 | 229.25 | 228.55 | 229.20 | 2 369 | 542 443 |
| 19.06.2026 | 229.15 | 229.20 | 228.30 | 229.20 | 2 614 | 598 413 |
| 18.06.2026 | 229.50 | 229.50 | 228.60 | 229.25 | 1 828 | 418 638 |
| 17.06.2026 | 229.40 | 229.45 | 228.75 | 229.20 | 3 147 | 720 319 |
| 16.06.2026 | 228.90 | 229.50 | 228.75 | 229.10 | 2 572 | 589 243 |
| 15.06.2026 | 228.20 | 228.85 | 228.00 | 228.75 | 5 593 | 1 277 098 |
| 12.06.2026 | 227.25 | 228.00 | 227.10 | 227.70 | 2 116 | 481 318 |
Biznesradar bez reklam? Sprawdź BR Plus
