Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTCPL
58.37+3.41(+6.20%)BETA ETF BITCOIN
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 53.28 | 55.40 | 53.20 | 54.96 | 95 359 | 5 190 744 |
| 19.08.2026 | 49.78 | 50.53 | 49.19 | 50.53 | 16 167 | 809 419 |
| 18.08.2026 | 49.79 | 49.85 | 49.10 | 49.70 | 6 522 | 321 739 |
| 17.08.2026 | 49.28 | 49.30 | 48.42 | 48.95 | 8 905 | 434 463 |
| 14.08.2026 | 48.85 | 48.89 | 48.00 | 48.15 | 22 942 | 1 105 376 |
| 13.08.2026 | 49.48 | 49.48 | 48.55 | 49.07 | 9 820 | 479 839 |
| 12.08.2026 | 49.43 | 49.44 | 48.66 | 48.66 | 9 618 | 471 398 |
| 11.08.2026 | 49.60 | 49.60 | 48.98 | 48.98 | 9 016 | 444 517 |
| 10.08.2026 | 50.69 | 50.69 | 49.57 | 49.68 | 8 082 | 404 328 |
| 07.08.2026 | 49.91 | 50.25 | 49.30 | 49.95 | 10 748 | 536 843 |
| 06.08.2026 | 49.99 | 49.99 | 49.29 | 49.85 | 12 857 | 639 497 |
| 05.08.2026 | 49.80 | 49.80 | 49.05 | 49.60 | 15 204 | 750 329 |
| 04.08.2026 | 48.85 | 49.32 | 48.71 | 49.26 | 17 442 | 853 436 |
| 03.08.2026 | 48.57 | 49.16 | 47.82 | 49.16 | 11 897 | 575 522 |
| 31.07.2026 | 49.78 | 49.79 | 47.85 | 48.07 | 14 602 | 712 017 |
| 30.07.2026 | 49.55 | 50.11 | 49.11 | 49.77 | 7 973 | 395 933 |
| 29.07.2026 | 49.90 | 49.90 | 49.26 | 49.26 | 36 519 | 1 802 192 |
| 28.07.2026 | 49.41 | 49.41 | 48.26 | 48.85 | 15 169 | 739 180 |
| 27.07.2026 | 50.24 | 50.85 | 49.51 | 49.73 | 31 220 | 1 565 368 |
| 24.07.2026 | 50.96 | 51.13 | 49.06 | 49.36 | 10 544 | 523 175 |
| 23.07.2026 | 51.05 | 51.05 | 49.86 | 49.95 | 12 458 | 627 852 |
| 22.07.2026 | 51.22 | 51.22 | 50.45 | 50.67 | 17 324 | 878 936 |
| 21.07.2026 | 50.64 | 51.49 | 50.63 | 51.35 | 15 547 | 792 789 |
| 20.07.2026 | 49.19 | 50.00 | 49.16 | 49.60 | 9 566 | 473 665 |
| 17.07.2026 | 48.96 | 48.97 | 48.19 | 48.73 | 33 022 | 1 603 861 |
| 16.07.2026 | 50.40 | 50.40 | 49.21 | 49.75 | 11 059 | 548 470 |
| 15.07.2026 | 50.47 | 50.50 | 49.68 | 50.38 | 16 772 | 839 628 |
| 14.07.2026 | 48.78 | 49.50 | 48.06 | 49.50 | 13 508 | 656 746 |
| 13.07.2026 | 48.88 | 48.88 | 47.90 | 48.38 | 22 802 | 1 106 373 |
| 10.07.2026 | 49.78 | 49.84 | 49.19 | 49.23 | 25 492 | 1 262 920 |
| 09.07.2026 | 49.08 | 49.08 | 48.15 | 48.65 | 7 267 | 352 577 |
| 08.07.2026 | 48.78 | 48.78 | 47.52 | 47.71 | 12 293 | 589 761 |
| 07.07.2026 | 48.74 | 49.30 | 48.64 | 49.01 | 17 883 | 875 777 |
| 06.07.2026 | 49.07 | 49.10 | 47.45 | 47.85 | 34 640 | 1 674 412 |
| 03.07.2026 | 48.20 | 48.24 | 47.60 | 48.12 | 10 262 | 491 504 |
| 02.07.2026 | 47.15 | 48.11 | 46.52 | 47.65 | 17 206 | 816 879 |
| 01.07.2026 | 46.00 | 46.63 | 45.26 | 46.12 | 16 504 | 754 587 |
| 30.06.2026 | 46.39 | 46.39 | 45.19 | 45.46 | 59 891 | 2 724 959 |
| 29.06.2026 | 47.03 | 47.03 | 45.62 | 45.95 | 57 977 | 2 689 161 |
| 26.06.2026 | 47.19 | 47.19 | 45.45 | 46.24 | 29 380 | 1 357 021 |
| 25.06.2026 | 48.26 | 48.27 | 45.02 | 46.07 | 103 692 | 4 791 534 |
| 24.06.2026 | 49.00 | 49.14 | 47.10 | 47.24 | 21 127 | 1 017 689 |
| 23.06.2026 | 49.24 | 49.25 | 48.00 | 48.43 | 24 950 | 1 206 799 |
| 22.06.2026 | 49.89 | 50.93 | 49.58 | 50.54 | 20 199 | 1 009 388 |
| 19.06.2026 | 49.21 | 49.21 | 48.24 | 49.03 | 12 209 | 594 217 |
| 18.06.2026 | 50.19 | 50.19 | 49.39 | 49.39 | 21 351 | 1 060 900 |
| 17.06.2026 | 51.32 | 51.34 | 50.06 | 50.54 | 13 085 | 660 290 |
| 16.06.2026 | 51.72 | 51.97 | 50.71 | 50.97 | 22 064 | 1 133 907 |
| 15.06.2026 | 51.30 | 51.86 | 50.75 | 51.72 | 63 510 | 3 257 756 |
| 12.06.2026 | 49.53 | 49.94 | 48.86 | 49.94 | 20 240 | 999 854 |
Biznesradar bez reklam? Sprawdź BR Plus
