Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTCPL
62.83-0.18(-0.29%)BETA ETF BITCOIN PORTFELOWY
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2026 | 58.17 | 60.63 | 57.74 | 59.22 | 99 855 | 5 894 677 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
