Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
229.60+0.30(+0.13%)BETA ETF TBSP
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2025 | 225.45 | 225.75 | 225.00 | 225.40 | 5 873 | 1 323 792 |
| 12.12.2025 | 225.60 | 225.60 | 224.95 | 225.35 | 2 797 | 630 239 |
| 11.12.2025 | 225.70 | 225.80 | 225.25 | 225.35 | 2 668 | 602 007 |
| 10.12.2025 | 225.85 | 225.85 | 225.20 | 225.25 | 3 442 | 776 600 |
| 09.12.2025 | 225.80 | 226.00 | 225.65 | 225.70 | 2 053 | 463 645 |
| 08.12.2025 | 226.10 | 226.10 | 225.60 | 225.65 | 4 932 | 1 114 324 |
| 05.12.2025 | 226.15 | 226.20 | 226.00 | 226.00 | 2 346 | 530 465 |
| 04.12.2025 | 226.05 | 226.45 | 226.00 | 226.00 | 3 424 | 775 023 |
| 03.12.2025 | 226.05 | 226.10 | 225.55 | 225.80 | 3 749 | 847 166 |
| 02.12.2025 | 225.90 | 226.05 | 225.80 | 225.90 | 5 007 | 1 131 381 |
| 01.12.2025 | 226.35 | 226.35 | 225.70 | 225.80 | 4 397 | 993 742 |
| 28.11.2025 | 225.60 | 226.40 | 225.60 | 225.90 | 3 125 | 706 823 |
| 27.11.2025 | 225.20 | 225.55 | 225.20 | 225.35 | 1 648 | 371 522 |
| 26.11.2025 | 225.35 | 225.55 | 225.05 | 225.10 | 2 585 | 582 663 |
| 25.11.2025 | 225.05 | 225.40 | 224.60 | 225.20 | 3 865 | 870 185 |
| 24.11.2025 | 224.60 | 225.05 | 224.50 | 224.60 | 1 772 | 398 208 |
| 21.11.2025 | 224.00 | 224.50 | 224.00 | 224.15 | 1 126 | 252 439 |
| 20.11.2025 | 223.90 | 224.30 | 223.90 | 223.95 | 1 972 | 441 919 |
| 19.11.2025 | 224.40 | 224.45 | 223.95 | 223.95 | 1 298 | 291 037 |
| 18.11.2025 | 224.35 | 224.40 | 224.00 | 224.00 | 3 384 | 758 985 |
| 17.11.2025 | 224.25 | 224.25 | 224.00 | 224.05 | 1 746 | 391 445 |
Biznesradar bez reklam? Sprawdź BR Plus
