Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTCPL
58.66-3.44(-5.54%)BETA ETF BITCOIN PORTFELOWY
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 60.03 | 60.04 | 57.94 | 58.66 | 79 241 | 4 668 993 |
| 29.10.2026 | 61.18 | 62.10 | 60.60 | 62.10 | 25 426 | 1 547 996 |
| 28.10.2026 | 62.00 | 62.17 | 61.01 | 61.10 | 28 424 | 1 747 260 |
| 27.10.2026 | 61.09 | 61.28 | 60.23 | 61.24 | 12 284 | 746 584 |
| 26.10.2026 | 61.16 | 61.42 | 60.27 | 61.09 | 22 627 | 1 375 761 |
| 23.10.2026 | 62.59 | 62.65 | 61.66 | 62.25 | 9 855 | 611 797 |
| 22.10.2026 | 63.13 | 63.13 | 61.76 | 62.27 | 20 876 | 1 299 850 |
| 21.10.2026 | 63.30 | 64.24 | 62.77 | 64.24 | 23 708 | 1 512 076 |
| 20.10.2026 | 62.75 | 63.44 | 61.70 | 63.18 | 15 677 | 979 388 |
| 19.10.2026 | 63.48 | 63.48 | 62.06 | 62.32 | 48 705 | 3 061 022 |
| 16.10.2026 | 62.82 | 63.07 | 62.00 | 62.25 | 16 397 | 1 024 987 |
| 15.10.2026 | 61.90 | 62.26 | 60.50 | 62.21 | 51 281 | 3 158 910 |
| 14.10.2026 | 63.92 | 63.99 | 62.07 | 62.07 | 24 484 | 1 538 881 |
| 13.10.2026 | 63.45 | 63.88 | 63.10 | 63.48 | 15 027 | 954 081 |
| 12.10.2026 | 64.65 | 64.66 | 62.50 | 62.62 | 22 528 | 1 427 031 |
| 09.10.2026 | 63.20 | 63.50 | 62.63 | 63.18 | 21 338 | 1 343 141 |
| 08.10.2026 | 63.33 | 63.55 | 62.10 | 62.83 | 33 866 | 2 126 933 |
| 07.10.2026 | 64.38 | 64.43 | 62.82 | 63.01 | 66 875 | 4 251 730 |
| 06.10.2026 | 65.39 | 65.84 | 64.92 | 65.82 | 23 751 | 1 555 174 |
| 05.10.2026 | 66.26 | 66.46 | 65.01 | 65.16 | 35 771 | 2 349 662 |
| 02.10.2026 | 65.24 | 66.43 | 65.18 | 65.32 | 95 929 | 6 312 742 |
| 01.10.2026 | 64.39 | 64.40 | 63.17 | 63.90 | 16 530 | 1 053 345 |
| 30.09.2026 | 63.53 | 65.14 | 63.00 | 63.55 | 27 073 | 1 735 957 |
| 29.09.2026 | 64.28 | 64.29 | 63.64 | 63.64 | 33 628 | 2 148 052 |
| 28.09.2026 | 63.75 | 63.75 | 62.76 | 63.01 | 28 351 | 1 790 989 |
| 25.09.2026 | 64.43 | 64.96 | 63.30 | 63.99 | 22 753 | 1 460 755 |
| 24.09.2026 | 64.67 | 64.74 | 63.19 | 63.76 | 41 970 | 2 682 690 |
| 23.09.2026 | 66.52 | 66.53 | 64.18 | 64.75 | 53 280 | 3 480 404 |
| 22.09.2026 | 65.68 | 65.84 | 64.83 | 65.62 | 65 048 | 4 253 977 |
| 21.09.2026 | 62.76 | 65.58 | 62.02 | 65.50 | 88 749 | 5 714 077 |
| 18.09.2026 | 59.08 | 61.81 | 59.05 | 61.65 | 32 636 | 1 968 660 |
| 17.09.2026 | 58.23 | 58.91 | 57.89 | 58.50 | 14 154 | 826 461 |
| 16.09.2026 | 57.00 | 58.34 | 57.00 | 58.15 | 16 421 | 951 025 |
| 15.09.2026 | 59.56 | 59.56 | 57.56 | 57.70 | 21 939 | 1 282 876 |
| 14.09.2026 | 59.69 | 60.00 | 59.04 | 59.88 | 9 590 | 569 495 |
| 11.09.2026 | 58.94 | 60.71 | 57.92 | 59.91 | 16 239 | 961 628 |
| 10.09.2026 | 60.09 | 60.09 | 58.36 | 58.92 | 14 322 | 847 238 |
| 09.09.2026 | 60.24 | 60.79 | 59.90 | 60.20 | 21 924 | 1 324 032 |
| 08.09.2026 | 60.13 | 60.20 | 59.13 | 59.89 | 20 697 | 1 236 717 |
| 07.09.2026 | 61.10 | 61.15 | 60.10 | 60.38 | 6 518 | 394 580 |
| 04.09.2026 | 61.60 | 62.23 | 60.00 | 60.19 | 24 984 | 1 530 881 |
| 03.09.2026 | 60.08 | 61.69 | 59.03 | 61.69 | 31 324 | 1 884 313 |
| 02.09.2026 | 59.73 | 59.73 | 58.06 | 58.66 | 16 337 | 957 577 |
| 01.09.2026 | 59.98 | 60.30 | 58.97 | 59.80 | 24 417 | 1 451 975 |
| 31.08.2026 | 60.10 | 60.19 | 59.20 | 59.84 | 17 440 | 1 040 270 |
| 28.08.2026 | 61.46 | 61.46 | 59.92 | 60.76 | 20 450 | 1 237 990 |
| 27.08.2026 | 59.96 | 61.58 | 59.96 | 61.35 | 49 781 | 3 037 067 |
| 26.08.2026 | 60.27 | 60.42 | 59.42 | 59.49 | 21 454 | 1 284 556 |
| 25.08.2026 | 62.00 | 62.00 | 59.60 | 60.42 | 41 123 | 2 502 960 |
| 24.08.2026 | 59.48 | 61.00 | 58.71 | 60.73 | 37 264 | 2 228 669 |
Biznesradar bez reklam? Sprawdź BR Plus
