Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTBSP
225.400.00(0.00%)BETA ETF TBSP PORTFELOWY FIZ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 225.80 | 225.80 | 224.70 | 225.40 | 2 080 | 468 179 |
| 07.10.2026 | 225.80 | 225.95 | 225.15 | 225.40 | 1 295 | 292 224 |
| 06.10.2026 | 225.15 | 226.05 | 225.15 | 225.70 | 3 630 | 818 657 |
| 05.10.2026 | 225.75 | 225.90 | 225.00 | 225.15 | 2 290 | 515 745 |
| 02.10.2026 | 225.20 | 226.10 | 225.15 | 225.45 | 2 208 | 497 867 |
| 01.10.2026 | 224.85 | 225.30 | 224.25 | 225.10 | 2 753 | 617 746 |
| 30.09.2026 | 223.80 | 224.85 | 223.80 | 224.45 | 1 387 | 311 187 |
| 29.09.2026 | 223.05 | 224.10 | 223.05 | 223.80 | 2 463 | 550 399 |
| 28.09.2026 | 224.20 | 224.45 | 223.20 | 223.40 | 3 834 | 857 156 |
| 25.09.2026 | 224.25 | 224.80 | 224.05 | 224.20 | 1 968 | 441 609 |
| 24.09.2026 | 224.85 | 225.00 | 223.75 | 224.35 | 4 898 | 1 098 406 |
| 23.09.2026 | 226.25 | 226.50 | 224.90 | 225.15 | 1 547 | 349 585 |
| 22.09.2026 | 225.35 | 226.55 | 225.05 | 226.35 | 3 055 | 690 660 |
| 21.09.2026 | 225.00 | 225.90 | 224.80 | 225.65 | 1 888 | 425 562 |
| 18.09.2026 | 225.80 | 225.90 | 224.80 | 224.80 | 848 | 191 228 |
| 17.09.2026 | 225.35 | 226.00 | 225.00 | 225.80 | 1 914 | 431 851 |
| 16.09.2026 | 224.00 | 225.05 | 223.70 | 224.95 | 2 082 | 466 866 |
| 15.09.2026 | 224.40 | 224.40 | 223.15 | 224.15 | 5 043 | 1 127 485 |
| 14.09.2026 | 225.55 | 225.70 | 224.20 | 224.40 | 3 801 | 854 688 |
| 11.09.2026 | 225.40 | 225.75 | 225.00 | 225.55 | 9 190 | 2 072 177 |
| 10.09.2026 | 226.50 | 226.50 | 225.20 | 225.80 | 1 108 | 250 567 |
| 09.09.2026 | 226.45 | 226.50 | 225.90 | 225.90 | 1 165 | 263 567 |
| 08.09.2026 | 226.40 | 226.75 | 225.55 | 226.35 | 4 117 | 930 945 |
| 07.09.2026 | 226.50 | 226.70 | 225.95 | 226.40 | 2 944 | 666 104 |
| 04.09.2026 | 226.65 | 226.90 | 226.15 | 226.45 | 1 581 | 357 970 |
| 03.09.2026 | 226.25 | 226.95 | 226.25 | 226.50 | 1 562 | 353 860 |
| 02.09.2026 | 226.75 | 226.75 | 225.45 | 226.25 | 3 434 | 776 693 |
| 01.09.2026 | 226.45 | 227.05 | 226.25 | 226.70 | 3 253 | 736 683 |
| 31.08.2026 | 227.90 | 227.90 | 226.55 | 226.65 | 11 098 | 2 516 001 |
| 28.08.2026 | 228.10 | 228.25 | 227.30 | 227.85 | 10 177 | 2 314 389 |
| 27.08.2026 | 228.55 | 228.60 | 227.70 | 228.10 | 2 759 | 630 094 |
| 26.08.2026 | 228.10 | 228.45 | 228.05 | 228.40 | 2 103 | 480 095 |
| 25.08.2026 | 227.50 | 228.45 | 227.35 | 228.45 | 1 364 | 310 718 |
| 24.08.2026 | 227.35 | 227.60 | 227.25 | 227.40 | 2 950 | 670 887 |
| 21.08.2026 | 227.90 | 227.95 | 227.30 | 227.60 | 2 629 | 598 378 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
