Beta Etf SWIG80TR PCIF (WSE:ETFBS80TR)
Poland · Delayed Price · Currency is PLN 488.75
+0.25 (0.05%)
Jun 19, 2026, 5:02 PM CET
WSE:ETFBS80TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 490.40 | 491.90 | 487.70 | 488.75 | 488.75 | 0.05% | 1,682 |
| Jun 18, 2026 | 492.00 | 492.80 | 488.50 | 488.50 | 488.50 | -0.87% | 2,378 |
| Jun 17, 2026 | 494.25 | 494.60 | 490.60 | 492.80 | 492.80 | 0.04% | 2,357 |
| Jun 16, 2026 | 489.05 | 495.05 | 488.95 | 492.60 | 492.60 | 0.75% | 3,156 |
| Jun 15, 2026 | 495.40 | 498.25 | 488.95 | 488.95 | 488.95 | -0.72% | 3,287 |
| Jun 12, 2026 | 494.95 | 495.70 | 492.00 | 492.50 | 492.50 | 0.29% | 3,188 |
| Jun 11, 2026 | 493.75 | 493.75 | 490.10 | 491.10 | 491.10 | -0.30% | 1,689 |
| Jun 10, 2026 | 496.65 | 497.00 | 489.05 | 492.60 | 492.60 | -0.95% | 2,632 |
| Jun 9, 2026 | 498.60 | 500.30 | 496.85 | 497.30 | 497.30 | 0.46% | 1,686 |
| Jun 8, 2026 | 494.35 | 496.70 | 490.25 | 495.00 | 495.00 | -0.63% | 3,262 |
| Jun 5, 2026 | 504.10 | 505.30 | 498.15 | 498.15 | 498.15 | -1.10% | 2,586 |
| Jun 3, 2026 | 502.50 | 505.00 | 499.00 | 503.70 | 503.70 | 0.28% | 2,207 |
| Jun 2, 2026 | 506.70 | 509.30 | 501.50 | 502.30 | 502.30 | -0.32% | 2,990 |
| Jun 1, 2026 | 504.30 | 506.40 | 500.70 | 503.90 | 503.90 | 0.66% | 3,632 |
| May 29, 2026 | 495.20 | 503.50 | 495.20 | 500.60 | 500.60 | 1.68% | 3,229 |
| May 28, 2026 | 490.90 | 493.00 | 489.10 | 492.35 | 492.35 | 0.41% | 1,490 |
| May 27, 2026 | 496.00 | 496.90 | 489.25 | 490.35 | 490.35 | -1.14% | 2,896 |
| May 26, 2026 | 497.05 | 499.55 | 494.25 | 496.00 | 496.00 | 0.05% | 2,821 |
| May 25, 2026 | 494.55 | 499.95 | 493.70 | 495.75 | 495.75 | 0.97% | 4,005 |
| May 22, 2026 | 486.80 | 491.00 | 485.95 | 491.00 | 491.00 | 0.96% | 2,703 |
| May 21, 2026 | 484.25 | 487.50 | 482.00 | 486.35 | 486.35 | 0.50% | 2,315 |
| May 20, 2026 | 481.00 | 483.95 | 480.00 | 483.95 | 483.95 | 0.88% | 1,735 |
| May 19, 2026 | 479.75 | 483.25 | 478.85 | 479.75 | 479.75 | 0.05% | 2,800 |
| May 18, 2026 | 481.65 | 481.65 | 477.05 | 479.50 | 479.50 | -0.03% | 3,000 |
| May 15, 2026 | 479.05 | 481.15 | 477.10 | 479.65 | 479.65 | -0.19% | 1,826 |
| May 14, 2026 | 481.65 | 482.90 | 479.60 | 480.55 | 480.55 | 0.20% | 2,428 |
| May 13, 2026 | 479.15 | 481.00 | 477.50 | 479.60 | 479.60 | 0.25% | 2,021 |
| 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 |