Beta Etf SWIG80TR PCIF (WSE:ETFBS80TR)
Poland · Delayed Price · Currency is PLN 477.80
-0.60 (-0.13%)
May 13, 2026, 4:20 PM CET
WSE:ETFBS80TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 479.15 | 481.00 | 478.40 | 478.80 | - | 0.08% | 502 |
| May 12, 2026 | 483.05 | 484.05 | 478.00 | 478.40 | 478.40 | -0.92% | 3,803 |
| May 11, 2026 | 484.00 | 486.05 | 482.85 | 482.85 | 482.85 | 0.38% | 2,982 |
| May 8, 2026 | 485.00 | 485.60 | 480.60 | 481.00 | 481.00 | -0.75% | 3,679 |
| May 7, 2026 | 488.25 | 488.35 | 484.30 | 484.65 | 484.65 | -0.41% | 2,743 |
| May 6, 2026 | 481.05 | 488.75 | 480.70 | 486.65 | 486.65 | 1.77% | 3,618 |
| May 5, 2026 | 479.50 | 480.60 | 477.00 | 478.20 | 478.20 | 0.04% | 2,413 |
| May 4, 2026 | 479.55 | 482.50 | 475.70 | 478.00 | 478.00 | - | 3,227 |
| Apr 30, 2026 | 481.00 | 481.20 | 476.65 | 478.00 | 478.00 | -0.58% | 2,874 |
| Apr 29, 2026 | 481.65 | 483.00 | 479.05 | 480.80 | 480.80 | -0.18% | 3,473 |
| Apr 28, 2026 | 484.00 | 485.95 | 480.10 | 481.65 | 481.65 | -0.37% | 2,320 |
| Apr 27, 2026 | 486.30 | 486.60 | 482.80 | 483.45 | 483.45 | -0.28% | 3,177 |
| Apr 24, 2026 | 488.00 | 488.25 | 483.10 | 484.80 | 484.80 | -0.26% | 3,550 |
| Apr 23, 2026 | 489.00 | 489.30 | 483.50 | 486.05 | 486.05 | -0.32% | 3,482 |
| Apr 22, 2026 | 489.00 | 489.95 | 484.45 | 487.60 | 487.60 | - | 3,420 |
| Apr 21, 2026 | 488.20 | 489.35 | 486.10 | 487.60 | 487.60 | 0.26% | 2,072 |
| Apr 20, 2026 | 485.00 | 487.90 | 483.75 | 486.35 | 486.35 | - | 4,367 |
| Apr 17, 2026 | 482.10 | 487.80 | 480.20 | 486.35 | 486.35 | 1.38% | 4,026 |
| Apr 16, 2026 | 483.55 | 483.80 | 478.25 | 479.75 | 479.75 | -0.39% | 3,127 |
| Apr 15, 2026 | 478.00 | 481.75 | 478.00 | 481.65 | 481.65 | 0.81% | 4,203 |
| Apr 14, 2026 | 475.70 | 479.55 | 473.25 | 477.80 | 477.80 | 0.80% | 3,727 |
| Apr 13, 2026 | 473.20 | 475.00 | 471.00 | 474.00 | 474.00 | 0.22% | 2,682 |
| Apr 10, 2026 | 473.50 | 475.00 | 471.70 | 472.95 | 472.95 | 0.61% | 3,798 |
| Apr 9, 2026 | 473.30 | 473.40 | 469.45 | 470.10 | 470.10 | -0.28% | 2,444 |
| Apr 8, 2026 | 472.85 | 472.95 | 469.15 | 471.40 | 471.40 | 1.64% | 8,324 |
| Apr 7, 2026 | 468.30 | 469.10 | 453.00 | 463.80 | 463.80 | -0.48% | 5,157 |
| Apr 2, 2026 | 466.15 | 467.20 | 463.10 | 466.05 | 466.05 | -0.08% | 2,630 |
| Apr 1, 2026 | 467.35 | 469.90 | 464.05 | 466.40 | 466.40 | 0.99% | 5,031 |
| Mar 31, 2026 | 453.35 | 464.60 | 453.10 | 461.85 | 461.85 | 2.09% | 3,169 |
| Mar 30, 2026 | 453.05 | 453.95 | 447.60 | 452.40 | 452.40 | -0.14% | 3,804 |
| Mar 27, 2026 | 459.00 | 459.30 | 450.80 | 453.05 | 453.05 | -1.08% | 3,914 |
| Mar 26, 2026 | 462.35 | 462.65 | 456.60 | 458.00 | 458.00 | -0.54% | 2,017 |
| Mar 25, 2026 | 460.50 | 462.60 | 458.30 | 460.50 | 460.50 | 1.22% | 2,011 |
| Mar 24, 2026 | 459.05 | 459.25 | 453.10 | 454.95 | 454.95 | -0.31% | 2,321 |
| Mar 23, 2026 | 456.00 | 458.50 | 445.15 | 456.35 | 456.35 | -1.69% | 11,676 |
| Mar 20, 2026 | 467.10 | 469.95 | 463.40 | 464.20 | 464.20 | -0.25% | 2,416 |
| Mar 19, 2026 | 472.40 | 472.40 | 463.95 | 465.35 | 465.35 | -1.63% | 3,730 |
| Mar 18, 2026 | 478.80 | 480.40 | 473.05 | 473.05 | 473.05 | -0.50% | 1,991 |
| Mar 17, 2026 | 473.90 | 477.30 | 471.65 | 475.45 | 475.45 | 0.82% | 2,066 |
| Mar 16, 2026 | 474.00 | 474.40 | 469.50 | 471.60 | 471.60 | -0.01% | 2,992 |
| Mar 13, 2026 | 473.50 | 474.50 | 469.60 | 471.65 | 471.65 | -0.39% | 2,596 |
| Mar 12, 2026 | 480.30 | 480.30 | 470.05 | 473.50 | 473.50 | -1.01% | 3,165 |
| Mar 11, 2026 | 482.40 | 482.45 | 478.00 | 478.35 | 478.35 | -0.36% | 2,113 |
| Mar 10, 2026 | 481.00 | 483.95 | 478.00 | 480.10 | 480.10 | 1.25% | 4,560 |
| Mar 9, 2026 | 471.00 | 475.90 | 468.60 | 474.15 | 474.15 | -0.90% | 4,817 |
| Mar 6, 2026 | 486.60 | 486.85 | 475.15 | 478.45 | 478.45 | -0.96% | 5,480 |
| Mar 5, 2026 | 480.05 | 485.65 | 478.20 | 483.10 | 483.10 | 1.07% | 3,139 |
| Mar 4, 2026 | 472.95 | 478.80 | 470.30 | 478.00 | 478.00 | 2.66% | 5,483 |
| Mar 3, 2026 | 485.75 | 485.85 | 465.60 | 465.60 | 465.60 | -3.70% | 9,337 |
| Mar 2, 2026 | 482.95 | 487.20 | 480.00 | 483.50 | 483.50 | -1.01% | 5,750 |