Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
222.65-0.90(-0.40%)BETA ETF TBSP
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.03.2026 | 223.50 | 223.50 | 222.30 | 222.65 | 2 357 | 525 776 |
| 23.03.2026 | 222.20 | 223.85 | 221.00 | 223.55 | 13 796 | 3 058 579 |
| 20.03.2026 | 223.45 | 224.00 | 222.15 | 222.60 | 5 534 | 1 234 331 |
| 19.03.2026 | 224.20 | 224.20 | 223.00 | 223.65 | 10 552 | 2 356 098 |
| 18.03.2026 | 225.65 | 226.05 | 224.00 | 224.25 | 3 548 | 798 959 |
| 17.03.2026 | 223.55 | 225.65 | 223.55 | 225.05 | 3 030 | 681 214 |
| 16.03.2026 | 223.60 | 224.20 | 222.60 | 223.90 | 7 716 | 1 722 014 |
| 13.03.2026 | 224.35 | 224.85 | 223.40 | 223.65 | 6 309 | 1 413 339 |
| 12.03.2026 | 227.00 | 227.05 | 224.40 | 224.65 | 6 685 | 1 508 660 |
| 11.03.2026 | 227.55 | 227.55 | 226.05 | 226.50 | 4 773 | 1 082 844 |
| 10.03.2026 | 225.65 | 228.00 | 225.65 | 227.90 | 11 397 | 2 590 013 |
| 09.03.2026 | 225.35 | 225.60 | 222.70 | 225.50 | 21 836 | 4 883 375 |
| 06.03.2026 | 227.20 | 227.40 | 225.30 | 225.70 | 25 087 | 5 674 421 |
| 05.03.2026 | 228.40 | 228.80 | 227.15 | 227.20 | 9 320 | 2 122 582 |
| 04.03.2026 | 228.55 | 229.00 | 227.75 | 228.80 | 9 919 | 2 264 566 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
