Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
229.45-0.50(-0.22%)BETA ETF TBSP
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2026 | 230.05 | 230.05 | 229.30 | 229.45 | 17 746 | 4 073 389 |
| 02.03.2026 | 230.80 | 230.80 | 229.85 | 229.95 | 10 699 | 2 464 582 |
| 27.02.2026 | 231.00 | 231.10 | 230.80 | 230.90 | 7 510 | 1 734 445 |
| 26.02.2026 | 231.05 | 231.20 | 230.95 | 231.00 | 7 372 | 1 703 536 |
| 25.02.2026 | 230.80 | 231.00 | 230.70 | 230.85 | 7 870 | 1 816 839 |
| 24.02.2026 | 230.65 | 231.00 | 230.65 | 230.80 | 5 475 | 1 263 850 |
| 23.02.2026 | 230.65 | 230.70 | 230.55 | 230.65 | 6 631 | 1 529 406 |
| 20.02.2026 | 230.85 | 230.90 | 230.50 | 230.50 | 8 885 | 2 049 536 |
| 19.02.2026 | 230.90 | 231.10 | 230.70 | 230.85 | 5 119 | 1 181 929 |
| 18.02.2026 | 230.95 | 231.05 | 230.85 | 230.90 | 8 054 | 1 860 080 |
| 17.02.2026 | 230.70 | 230.90 | 230.65 | 230.80 | 5 008 | 1 155 897 |
| 16.02.2026 | 230.75 | 230.90 | 230.45 | 230.50 | 21 147 | 4 876 220 |
| 13.02.2026 | 230.65 | 230.90 | 229.95 | 230.65 | 11 108 | 2 562 602 |
| 12.02.2026 | 230.20 | 230.60 | 230.00 | 230.60 | 3 865 | 890 393 |
| 11.02.2026 | 230.05 | 230.20 | 229.75 | 230.00 | 8 235 | 1 894 703 |
| 10.02.2026 | 229.80 | 230.10 | 229.60 | 230.00 | 4 386 | 1 008 316 |
| 09.02.2026 | 229.65 | 229.65 | 229.35 | 229.60 | 11 567 | 2 654 750 |
| 06.02.2026 | 229.80 | 229.85 | 229.55 | 229.55 | 28 571 | 6 562 352 |
| 05.02.2026 | 229.70 | 229.80 | 229.45 | 229.55 | 7 674 | 1 762 191 |
| 04.02.2026 | 229.75 | 229.85 | 229.30 | 229.55 | 12 125 | 2 784 490 |
| 03.02.2026 | 229.35 | 229.65 | 229.30 | 229.60 | 5 798 | 1 330 180 |
| 02.02.2026 | 229.35 | 229.55 | 229.25 | 229.30 | 24 444 | 5 608 940 |
| 30.01.2026 | 229.40 | 229.45 | 229.10 | 229.35 | 9 037 | 2 072 257 |
| 29.01.2026 | 229.15 | 229.45 | 229.05 | 229.30 | 6 099 | 1 398 570 |
| 28.01.2026 | 229.25 | 229.35 | 228.90 | 229.20 | 4 331 | 992 677 |
| 27.01.2026 | 229.05 | 229.15 | 228.80 | 228.90 | 3 994 | 914 475 |
| 26.01.2026 | 228.90 | 229.10 | 228.50 | 228.95 | 5 882 | 1 346 543 |
| 23.01.2026 | 228.80 | 228.95 | 228.70 | 228.80 | 5 511 | 1 260 922 |
| 22.01.2026 | 228.90 | 229.25 | 228.75 | 228.75 | 5 737 | 1 314 003 |
| 21.01.2026 | 228.70 | 228.90 | 228.60 | 228.70 | 5 166 | 1 181 752 |
| 20.01.2026 | 228.45 | 228.70 | 228.00 | 228.55 | 4 660 | 1 064 214 |
| 19.01.2026 | 228.60 | 228.65 | 228.35 | 228.40 | 7 859 | 1 795 939 |
| 16.01.2026 | 228.35 | 228.85 | 228.35 | 228.50 | 4 758 | 1 088 311 |
| 15.01.2026 | 228.20 | 228.50 | 228.10 | 228.35 | 4 358 | 994 628 |
| 14.01.2026 | 228.40 | 228.40 | 228.05 | 228.20 | 6 191 | 1 413 215 |
| 13.01.2026 | 228.00 | 228.40 | 227.85 | 228.05 | 4 334 | 988 219 |
| 12.01.2026 | 228.15 | 228.30 | 227.90 | 227.95 | 10 489 | 2 391 886 |
| 09.01.2026 | 228.10 | 228.20 | 227.90 | 228.10 | 16 503 | 3 763 926 |
| 08.01.2026 | 227.95 | 228.15 | 227.85 | 228.00 | 17 712 | 4 039 385 |
| 07.01.2026 | 227.60 | 228.25 | 227.45 | 227.95 | 10 440 | 2 379 567 |
| 05.01.2026 | 227.35 | 227.65 | 227.30 | 227.45 | 15 362 | 3 494 362 |
| 02.01.2026 | 227.55 | 227.55 | 227.15 | 227.35 | 15 213 | 3 460 819 |
| 30.12.2025 | 227.25 | 227.40 | 226.80 | 227.00 | 8 188 | 1 860 232 |
| 29.12.2025 | 227.00 | 227.30 | 226.95 | 227.00 | 9 291 | 2 110 439 |
| 23.12.2025 | 226.95 | 227.15 | 226.70 | 226.85 | 4 699 | 1 066 615 |
| 22.12.2025 | 226.60 | 227.00 | 226.25 | 226.70 | 5 164 | 1 171 015 |
| 19.12.2025 | 226.10 | 226.55 | 226.10 | 226.25 | 5 523 | 1 250 142 |
| 18.12.2025 | 225.30 | 226.15 | 225.30 | 226.10 | 2 411 | 544 569 |
| 17.12.2025 | 225.80 | 225.90 | 225.30 | 225.55 | 2 690 | 607 188 |
| 16.12.2025 | 225.55 | 225.75 | 225.40 | 225.55 | 1 956 | 441 311 |
Biznesradar bez reklam? Sprawdź BR Plus
