Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBTCPL
75.440.00(0.00%)BETA ETF BITCOIN
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 77.42 | 77.77 | 75.44 | 75.44 | 16 028 | 1 238 534 |
| 11.12.2025 | 76.43 | 76.46 | 74.94 | 75.44 | 22 223 | 1 677 941 |
| 10.12.2025 | 78.19 | 78.19 | 76.75 | 77.00 | 7 946 | 615 338 |
| 09.12.2025 | 76.30 | 78.13 | 75.45 | 78.13 | 6 210 | 471 203 |
| 08.12.2025 | 77.27 | 77.45 | 75.07 | 75.23 | 14 901 | 1 137 992 |
| 05.12.2025 | 77.87 | 77.87 | 75.48 | 75.80 | 9 826 | 755 411 |
| 04.12.2025 | 78.50 | 78.61 | 77.03 | 77.92 | 6 055 | 471 793 |
| 03.12.2025 | 78.30 | 78.48 | 77.00 | 77.78 | 15 744 | 1 225 269 |
| 02.12.2025 | 73.76 | 76.31 | 72.54 | 76.31 | 33 648 | 2 496 375 |
| 01.12.2025 | 73.60 | 73.73 | 70.63 | 71.46 | 58 274 | 4 244 532 |
| 28.11.2025 | 77.78 | 80.00 | 76.36 | 77.94 | 18 677 | 1 461 872 |
| 27.11.2025 | 77.31 | 77.31 | 75.80 | 76.36 | 26 811 | 2 055 875 |
| 26.11.2025 | 74.06 | 74.06 | 72.10 | 72.78 | 9 485 | 692 387 |
| 25.11.2025 | 73.73 | 73.79 | 72.26 | 73.03 | 14 834 | 1 085 532 |
| 24.11.2025 | 73.54 | 73.54 | 71.51 | 72.66 | 19 106 | 1 388 825 |
| 21.11.2025 | 71.25 | 71.95 | 67.99 | 69.92 | 55 034 | 3 854 359 |
| 20.11.2025 | 77.95 | 78.00 | 75.52 | 75.52 | 10 342 | 795 962 |
| 19.11.2025 | 77.61 | 80.40 | 75.71 | 75.86 | 11 004 | 846 171 |
| 18.11.2025 | 77.04 | 78.16 | 76.11 | 78.02 | 17 458 | 1 337 641 |
| 17.11.2025 | 81.46 | 81.46 | 78.55 | 78.87 | 19 984 | 1 605 564 |
| 14.11.2025 | 82.30 | 82.32 | 79.68 | 81.49 | 30 486 | 2 481 191 |
| 13.11.2025 | 87.80 | 87.80 | 85.49 | 85.60 | 7 245 | 626 492 |
| 12.11.2025 | 87.65 | 89.00 | 86.25 | 86.25 | 6 771 | 594 595 |
| 10.11.2025 | 89.94 | 90.25 | 88.42 | 88.91 | 8 846 | 794 078 |
| 07.11.2025 | 86.62 | 86.66 | 83.87 | 85.09 | 9 031 | 766 624 |
| 06.11.2025 | 87.61 | 87.64 | 86.00 | 86.38 | 5 384 | 469 387 |
| 05.11.2025 | 86.63 | 88.55 | 85.67 | 87.70 | 23 823 | 2 065 637 |
| 04.11.2025 | 88.84 | 88.84 | 87.38 | 87.76 | 15 123 | 1 333 490 |
| 03.11.2025 | 91.59 | 92.00 | 89.59 | 89.74 | 11 294 | 1 025 080 |
| 31.10.2025 | 93.44 | 94.00 | 92.62 | 93.44 | 9 785 | 914 651 |
| 30.10.2025 | 94.93 | 94.93 | 91.00 | 91.40 | 12 965 | 1 201 954 |
| 29.10.2025 | 97.35 | 97.35 | 94.79 | 94.79 | 6 864 | 660 245 |
| 28.10.2025 | 97.76 | 99.44 | 96.83 | 97.88 | 4 690 | 458 973 |
| 27.10.2025 | 97.79 | 98.37 | 97.33 | 97.89 | 11 138 | 1 092 099 |
| 24.10.2025 | 95.67 | 95.67 | 93.70 | 94.12 | 5 675 | 538 386 |
| 23.10.2025 | 94.36 | 94.36 | 92.87 | 93.66 | 8 044 | 752 736 |
| 22.10.2025 | 92.39 | 92.87 | 91.00 | 92.87 | 5 472 | 504 156 |
| 21.10.2025 | 92.44 | 95.49 | 91.63 | 95.49 | 9 292 | 857 809 |
| 20.10.2025 | 94.75 | 94.93 | 94.00 | 94.73 | 10 243 | 969 744 |
| 17.10.2025 | 91.45 | 91.50 | 88.44 | 89.60 | 29 064 | 2 610 830 |
| 16.10.2025 | 95.72 | 95.72 | 93.56 | 94.51 | 8 106 | 766 410 |
| 15.10.2025 | 96.43 | 97.09 | 94.88 | 94.88 | 8 632 | 830 825 |
| 14.10.2025 | 96.21 | 96.21 | 93.99 | 95.60 | 10 323 | 982 905 |
| 13.10.2025 | 99.17 | 99.17 | 97.26 | 97.69 | 23 998 | 2 362 580 |
| 10.10.2025 | 104.24 | 104.98 | 103.06 | 103.06 | 4 667 | 484 585 |
| 09.10.2025 | 104.76 | 106.00 | 103.38 | 103.94 | 3 778 | 394 282 |
| 08.10.2025 | 104.86 | 105.62 | 103.80 | 104.82 | 5 565 | 583 627 |
| 07.10.2025 | 106.68 | 107.44 | 105.18 | 105.50 | 6 881 | 731 781 |
| 06.10.2025 | 106.52 | 107.44 | 105.46 | 107.00 | 17 001 | 1 808 792 |
| 03.10.2025 | 103.10 | 103.64 | 102.54 | 103.64 | 7 486 | 772 311 |
Biznesradar bez reklam? Sprawdź BR Plus
