Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTCPL
49.50+1.12(+2.32%)BETA ETF BITCOIN
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 49.24 | 49.25 | 48.58 | 48.80 | 18 227 | 892 730 |
| 10.06.2026 | 48.38 | 48.68 | 47.27 | 48.28 | 30 803 | 1 475 702 |
| 09.06.2026 | 49.81 | 49.83 | 47.50 | 47.82 | 18 937 | 923 161 |
| 08.06.2026 | 49.01 | 49.96 | 48.95 | 49.96 | 28 358 | 1 398 974 |
| 05.06.2026 | 49.00 | 52.33 | 47.00 | 47.41 | 110 433 | 5 389 141 |
| 03.06.2026 | 52.59 | 52.68 | 52.01 | 52.33 | 52 140 | 2 728 502 |
| 02.06.2026 | 54.94 | 55.19 | 52.70 | 52.80 | 44 003 | 2 377 333 |
| 01.06.2026 | 57.50 | 57.66 | 55.59 | 55.75 | 14 332 | 808 464 |
| 29.05.2026 | 58.17 | 58.17 | 56.64 | 57.12 | 7 571 | 435 035 |
| 28.05.2026 | 57.51 | 57.73 | 56.65 | 56.87 | 22 513 | 1 287 989 |
| 27.05.2026 | 59.50 | 59.50 | 58.26 | 58.41 | 10 732 | 632 062 |
| 26.05.2026 | 60.52 | 61.00 | 59.75 | 60.15 | 7 124 | 428 408 |
| 25.05.2026 | 61.03 | 61.03 | 60.22 | 60.82 | 6 570 | 397 792 |
| 22.05.2026 | 60.94 | 60.95 | 60.00 | 60.00 | 6 421 | 387 982 |
| 21.05.2026 | 61.18 | 61.19 | 59.82 | 60.22 | 4 251 | 257 580 |
| 20.05.2026 | 60.65 | 60.79 | 60.17 | 60.62 | 4 076 | 246 717 |
| 19.05.2026 | 60.06 | 60.65 | 59.50 | 59.75 | 10 522 | 631 904 |
| 18.05.2026 | 60.66 | 60.84 | 59.55 | 59.69 | 20 171 | 1 213 239 |
| 15.05.2026 | 63.63 | 63.65 | 61.47 | 62.07 | 15 400 | 964 677 |
| 14.05.2026 | 62.91 | 63.41 | 62.02 | 63.41 | 14 090 | 879 277 |
| 13.05.2026 | 63.91 | 63.92 | 62.10 | 62.50 | 21 770 | 1 373 996 |
| 12.05.2026 | 63.78 | 63.79 | 62.94 | 62.95 | 23 012 | 1 456 067 |
| 11.05.2026 | 63.59 | 63.67 | 62.97 | 63.27 | 21 707 | 1 375 379 |
| 08.05.2026 | 61.91 | 62.86 | 61.90 | 62.75 | 14 321 | 892 407 |
| 07.05.2026 | 64.28 | 64.28 | 62.60 | 62.63 | 18 114 | 1 148 145 |
| 06.05.2026 | 64.38 | 64.90 | 63.49 | 63.93 | 14 445 | 928 161 |
| 05.05.2026 | 64.09 | 64.13 | 63.20 | 63.85 | 18 077 | 1 152 118 |
| 04.05.2026 | 63.30 | 63.30 | 61.55 | 63.20 | 17 446 | 1 089 921 |
Biznesradar bez reklam? Sprawdź BR Plus
