Beta ETF TBSP Portfelowy FIZ (WSE:ETFBTBSP)
Poland · Delayed Price · Currency is PLN 220.95
+0.05 (0.02%)
Aug 12, 2025, 4:36 PM CET
WSE:ETFBTBSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 221.15 | 221.20 | 220.80 | 220.95 | 220.95 | 0.02% | 2,689 |
| Aug 11, 2025 | 220.90 | 221.20 | 220.75 | 220.90 | 220.90 | 0.07% | 1,565 |
| Aug 8, 2025 | 221.10 | 221.25 | 220.75 | 220.75 | 220.75 | -0.09% | 2,728 |
| Aug 7, 2025 | 220.70 | 221.20 | 220.55 | 220.95 | 220.95 | 0.20% | 1,923 |
| Aug 6, 2025 | 220.40 | 220.65 | 220.30 | 220.50 | 220.50 | 0.09% | 2,891 |
| Aug 5, 2025 | 220.55 | 220.65 | 220.10 | 220.30 | 220.30 | -0.11% | 1,644 |
| Aug 4, 2025 | 220.35 | 220.60 | 219.90 | 220.55 | 220.55 | 0.30% | 1,586 |
| Aug 1, 2025 | 220.05 | 220.05 | 219.25 | 219.90 | 219.90 | 0.05% | 2,015 |
| Jul 31, 2025 | 220.35 | 220.45 | 219.75 | 219.80 | 219.80 | -0.25% | 2,774 |
| Jul 30, 2025 | 220.60 | 220.60 | 220.05 | 220.35 | 220.35 | -0.09% | 2,208 |
| Jul 29, 2025 | 220.55 | 220.60 | 219.95 | 220.55 | 220.55 | 0.11% | 1,913 |
| Jul 28, 2025 | 219.95 | 220.50 | 219.95 | 220.30 | 220.30 | 0.32% | 1,086 |
| Jul 25, 2025 | 219.95 | 220.00 | 219.50 | 219.60 | 219.60 | - | 1,219 |
| Jul 24, 2025 | 220.00 | 220.05 | 219.25 | 219.60 | 219.60 | -0.20% | 1,409 |
| Jul 23, 2025 | 219.85 | 220.35 | 219.55 | 220.05 | 220.05 | 0.09% | 1,567 |
| Jul 22, 2025 | 219.55 | 219.85 | 219.20 | 219.85 | 219.85 | 0.27% | 673 |
| Jul 21, 2025 | 219.60 | 219.65 | 219.25 | 219.25 | 219.25 | 0.07% | 1,746 |
| Jul 18, 2025 | 219.30 | 219.40 | 219.00 | 219.10 | 219.10 | -0.07% | 1,439 |
| Jul 17, 2025 | 219.40 | 219.40 | 219.00 | 219.25 | 219.25 | 0.09% | 796 |
| Jul 16, 2025 | 219.55 | 219.55 | 218.90 | 219.05 | 219.05 | -0.16% | 1,927 |
| Jul 15, 2025 | 219.55 | 219.65 | 219.40 | 219.40 | 219.40 | -0.07% | 987 |
| Jul 14, 2025 | 219.75 | 219.75 | 218.90 | 219.55 | 219.55 | -0.02% | 1,854 |
| Jul 11, 2025 | 219.50 | 219.75 | 218.95 | 219.60 | 219.60 | 0.05% | 1,225 |
| Jul 10, 2025 | 219.75 | 219.90 | 219.50 | 219.50 | 219.50 | 0.05% | 784 |
| Jul 9, 2025 | 219.40 | 219.60 | 219.10 | 219.40 | 219.40 | 0.32% | 1,719 |
| Jul 8, 2025 | 219.25 | 219.30 | 218.65 | 218.70 | 218.70 | -0.25% | 1,207 |
| Jul 7, 2025 | 220.00 | 220.00 | 219.10 | 219.25 | 219.25 | -0.20% | 1,852 |
| Jul 4, 2025 | 219.80 | 220.25 | 219.70 | 219.70 | 219.70 | - | 1,697 |
| Jul 3, 2025 | 219.10 | 219.70 | 218.90 | 219.70 | 219.70 | 0.32% | 2,276 |
| Jul 2, 2025 | 218.45 | 219.00 | 218.00 | 219.00 | 219.00 | 0.32% | 4,792 |
| Jul 1, 2025 | 217.80 | 218.80 | 217.80 | 218.30 | 218.30 | 0.09% | 1,503 |
| Jun 30, 2025 | 218.15 | 218.45 | 217.75 | 218.10 | 218.10 | 0.05% | 5,372 |
| Jun 27, 2025 | 218.20 | 218.20 | 217.60 | 218.00 | 218.00 | 0.05% | 479 |
| Jun 26, 2025 | 218.10 | 218.40 | 217.70 | 217.90 | 217.90 | 0.14% | 810 |
| Jun 25, 2025 | 217.30 | 218.05 | 217.30 | 217.60 | 217.60 | - | 975 |
| Jun 24, 2025 | 217.00 | 217.65 | 216.80 | 217.60 | 217.60 | 0.62% | 592 |
| Jun 23, 2025 | 216.55 | 216.80 | 216.15 | 216.25 | 216.25 | -0.05% | 500 |
| Jun 20, 2025 | 216.55 | 216.80 | 216.35 | 216.35 | 216.35 | -0.02% | 2,730 |
| Jun 18, 2025 | 216.65 | 216.80 | 216.20 | 216.40 | 216.40 | 0.02% | 503 |
| Jun 17, 2025 | 216.50 | 216.80 | 216.35 | 216.35 | 216.35 | -0.21% | 226 |
| Jun 16, 2025 | 216.65 | 216.90 | 216.20 | 216.80 | 216.80 | 0.07% | 173 |
| Jun 13, 2025 | 216.95 | 217.05 | 216.50 | 216.65 | 216.65 | -0.05% | 220 |
| Jun 12, 2025 | 216.95 | 217.15 | 216.60 | 216.75 | 216.75 | 0.07% | 366 |
| Jun 11, 2025 | 216.85 | 216.85 | 216.00 | 216.60 | 216.60 | -0.05% | 657 |
| Jun 10, 2025 | 216.45 | 216.75 | 216.45 | 216.70 | 216.70 | 0.12% | 2,208 |
| Jun 9, 2025 | 216.80 | 216.80 | 216.05 | 216.45 | 216.45 | 0.12% | 2,387 |
| Jun 6, 2025 | 217.20 | 217.40 | 216.20 | 216.20 | 216.20 | -0.37% | 1,044 |
| Jun 5, 2025 | 217.60 | 217.70 | 216.70 | 217.00 | 217.00 | -0.23% | 1,167 |
| Jun 4, 2025 | 217.60 | 217.90 | 217.05 | 217.50 | 217.50 | -0.02% | 1,090 |
| Jun 3, 2025 | 217.85 | 218.00 | 217.20 | 217.55 | 217.55 | 0.07% | 754 |