Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
230.45-0.65(-0.28%)BETA ETF TBSP
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 226.15 | 227.00 | 226.15 | 226.80 | 2 171 | 492 156 |
| 10.06.2026 | 226.00 | 226.30 | 225.85 | 226.10 | 3 286 | 742 884 |
| 09.06.2026 | 225.30 | 226.00 | 225.00 | 226.00 | 1 902 | 429 471 |
| 08.06.2026 | 225.80 | 225.85 | 224.60 | 225.30 | 4 516 | 1 016 996 |
| 05.06.2026 | 226.55 | 226.75 | 225.90 | 225.90 | 2 371 | 536 733 |
| 03.06.2026 | 226.70 | 226.75 | 225.75 | 226.60 | 1 596 | 361 299 |
| 02.06.2026 | 226.40 | 226.80 | 226.10 | 226.75 | 2 838 | 642 853 |
| 01.06.2026 | 226.70 | 226.75 | 225.80 | 226.40 | 3 540 | 801 079 |
| 29.05.2026 | 225.10 | 226.70 | 225.10 | 226.70 | 3 867 | 874 980 |
| 28.05.2026 | 225.85 | 225.85 | 225.05 | 225.10 | 2 845 | 641 535 |
| 27.05.2026 | 225.60 | 226.00 | 225.20 | 225.55 | 2 999 | 676 978 |
| 26.05.2026 | 225.40 | 225.85 | 225.00 | 225.50 | 3 772 | 849 326 |
| 25.05.2026 | 225.10 | 225.95 | 224.80 | 225.65 | 2 650 | 597 345 |
| 22.05.2026 | 224.15 | 224.90 | 224.15 | 224.45 | 3 155 | 708 659 |
| 21.05.2026 | 223.70 | 224.45 | 223.60 | 224.45 | 1 717 | 384 526 |
| 20.05.2026 | 223.10 | 224.00 | 223.10 | 223.85 | 5 774 | 1 289 087 |
| 19.05.2026 | 223.45 | 223.95 | 223.05 | 223.30 | 4 178 | 933 889 |
| 18.05.2026 | 223.00 | 223.50 | 223.00 | 223.40 | 2 963 | 661 160 |
| 15.05.2026 | 224.80 | 224.80 | 223.00 | 223.25 | 2 519 | 563 730 |
| 14.05.2026 | 224.20 | 225.10 | 224.05 | 224.80 | 2 255 | 506 142 |
| 13.05.2026 | 224.50 | 224.60 | 224.05 | 224.25 | 2 238 | 501 917 |
| 12.05.2026 | 224.90 | 225.15 | 224.00 | 224.65 | 2 722 | 611 352 |
| 11.05.2026 | 225.65 | 225.70 | 224.70 | 225.25 | 2 461 | 554 384 |
| 08.05.2026 | 226.25 | 226.50 | 225.60 | 225.70 | 1 400 | 316 623 |
| 07.05.2026 | 226.00 | 226.95 | 225.65 | 226.10 | 2 097 | 474 468 |
| 06.05.2026 | 224.20 | 226.10 | 224.20 | 226.00 | 4 092 | 922 301 |
| 05.05.2026 | 224.15 | 224.55 | 223.90 | 224.40 | 1 174 | 263 164 |
| 04.05.2026 | 224.25 | 224.95 | 223.60 | 224.15 | 2 845 | 637 316 |
| 30.04.2026 | 224.80 | 224.80 | 223.45 | 224.20 | 3 776 | 845 839 |
| 29.04.2026 | 224.40 | 224.85 | 224.40 | 224.60 | 1 025 | 230 245 |
| 28.04.2026 | 225.05 | 225.10 | 224.45 | 224.45 | 3 952 | 887 886 |
Biznesradar bez reklam? Sprawdź BR Plus
