Beta Etf SWIG80TR PCIF (WSE:ETFBS80TR)
Poland · Delayed Price · Currency is PLN 464.45
+2.35 (0.51%)
Sep 11, 2025, 5:02 PM CET
WSE:ETFBS80TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 463.00 | 465.80 | 462.75 | 464.45 | 464.45 | 0.51% | 875 |
| Sep 10, 2025 | 466.10 | 466.10 | 459.00 | 462.10 | 462.10 | -1.08% | 3,017 |
| Sep 9, 2025 | 467.15 | 467.70 | 464.80 | 467.15 | 467.15 | 0.71% | 3,267 |
| Sep 8, 2025 | 460.95 | 465.40 | 459.75 | 463.85 | 463.85 | 1.45% | 1,436 |
| Sep 5, 2025 | 458.20 | 462.00 | 456.00 | 457.20 | 457.20 | 0.26% | 808 |
| Sep 4, 2025 | 456.70 | 457.55 | 453.80 | 456.00 | 456.00 | 0.08% | 689 |
| Sep 3, 2025 | 455.00 | 460.00 | 453.15 | 455.65 | 455.65 | 0.35% | 880 |
| Sep 2, 2025 | 454.55 | 455.60 | 452.00 | 454.05 | 454.05 | -0.09% | 1,880 |
| Sep 1, 2025 | 455.05 | 456.10 | 450.20 | 454.45 | 454.45 | 0.28% | 1,255 |
| Aug 29, 2025 | 457.05 | 457.30 | 451.70 | 453.20 | 453.20 | -0.38% | 990 |
| Aug 28, 2025 | 456.50 | 458.90 | 454.95 | 454.95 | 454.95 | -0.22% | 843 |
| Aug 27, 2025 | 460.05 | 461.55 | 453.65 | 455.95 | 455.95 | -0.58% | 919 |
| Aug 26, 2025 | 458.25 | 459.30 | 455.65 | 458.60 | 458.60 | - | 502 |
| Aug 25, 2025 | 457.80 | 458.75 | 455.10 | 458.60 | 458.60 | 0.78% | 794 |
| Aug 22, 2025 | 458.15 | 458.60 | 453.20 | 455.05 | 455.05 | -0.75% | 737 |
| Aug 21, 2025 | 458.15 | 459.85 | 456.55 | 458.50 | 458.50 | 0.31% | 644 |
| Aug 20, 2025 | 457.35 | 458.25 | 455.15 | 457.10 | 457.10 | -0.02% | 755 |
| Aug 19, 2025 | 457.05 | 459.15 | 456.55 | 457.20 | 457.20 | 0.14% | 1,439 |
| Aug 18, 2025 | 456.85 | 457.25 | 455.00 | 456.55 | 456.55 | 0.41% | 748 |
| Aug 14, 2025 | 455.95 | 456.35 | 452.05 | 454.70 | 454.70 | -0.05% | 865 |
| Aug 13, 2025 | 455.00 | 457.65 | 454.15 | 454.95 | 454.95 | -0.36% | 917 |
| Aug 12, 2025 | 455.90 | 457.00 | 455.00 | 456.60 | 456.60 | 0.48% | 1,022 |
| Aug 11, 2025 | 455.80 | 458.05 | 454.00 | 454.40 | 454.40 | -0.01% | 894 |
| Aug 8, 2025 | 453.65 | 455.60 | 451.75 | 454.45 | 454.45 | 0.42% | 900 |
| Aug 7, 2025 | 449.25 | 453.65 | 449.25 | 452.55 | 452.55 | 0.75% | 936 |
| Aug 6, 2025 | 449.00 | 451.00 | 448.25 | 449.20 | 449.20 | 0.07% | 750 |
| Aug 5, 2025 | 450.10 | 452.15 | 448.55 | 448.90 | 448.90 | -0.27% | 766 |
| Aug 4, 2025 | 449.00 | 450.90 | 446.80 | 450.10 | 450.10 | 0.40% | 1,200 |
| Aug 1, 2025 | 451.60 | 452.00 | 447.10 | 448.30 | 448.30 | -1.04% | 3,536 |
| Jul 31, 2025 | 457.10 | 457.45 | 451.80 | 453.00 | 453.00 | -0.44% | 5,007 |
| Jul 30, 2025 | 455.85 | 457.35 | 455.00 | 455.00 | 455.00 | 0.08% | 691 |
| Jul 29, 2025 | 456.50 | 457.70 | 453.60 | 454.65 | 454.65 | -0.34% | 1,170 |
| Jul 28, 2025 | 459.75 | 460.00 | 455.00 | 456.20 | 456.20 | -0.15% | 979 |
| Jul 25, 2025 | 455.00 | 458.20 | 455.00 | 456.90 | 456.90 | 0.29% | 757 |
| Jul 24, 2025 | 454.45 | 457.85 | 454.45 | 455.60 | 455.60 | 0.16% | 769 |
| Jul 23, 2025 | 455.60 | 456.30 | 453.55 | 454.85 | 454.85 | 0.35% | 682 |
| Jul 22, 2025 | 455.00 | 455.50 | 452.50 | 453.25 | 453.25 | 0.01% | 618 |
| Jul 21, 2025 | 454.45 | 454.65 | 451.80 | 453.20 | 453.20 | 0.35% | 963 |
| Jul 18, 2025 | 453.05 | 453.55 | 450.10 | 451.60 | 451.60 | 0.07% | 1,649 |
| Jul 17, 2025 | 450.20 | 451.45 | 448.20 | 451.30 | 451.30 | 0.71% | 744 |
| Jul 16, 2025 | 448.10 | 448.65 | 446.05 | 448.10 | 448.10 | 0.22% | 1,544 |
| Jul 15, 2025 | 447.95 | 449.20 | 446.10 | 447.10 | 447.10 | 0.33% | 1,897 |
| Jul 14, 2025 | 446.00 | 448.70 | 445.00 | 445.65 | 445.65 | 0.03% | 1,760 |
| Jul 11, 2025 | 447.85 | 448.15 | 444.05 | 445.50 | 445.50 | -0.26% | 1,019 |
| Jul 10, 2025 | 447.75 | 448.90 | 445.05 | 446.65 | 446.65 | 0.37% | 1,074 |
| Jul 9, 2025 | 444.55 | 447.55 | 443.00 | 445.00 | 445.00 | -0.19% | 2,550 |
| Jul 8, 2025 | 445.55 | 447.00 | 444.00 | 445.85 | 445.85 | 0.28% | 1,419 |
| Jul 7, 2025 | 445.00 | 447.70 | 443.40 | 444.60 | 444.60 | 0.05% | 4,426 |
| Jul 4, 2025 | 444.20 | 445.05 | 442.10 | 444.40 | 444.40 | -0.29% | 1,040 |
| Jul 3, 2025 | 445.00 | 446.90 | 443.10 | 445.70 | 445.70 | 0.63% | 1,285 |