Beta ETF TBSP Portfelowy FIZ (WSE:ETFBTBSP)
Poland · Delayed Price · Currency is PLN 224.70
+0.60 (0.27%)
Apr 2, 2026, 5:02 PM CET
WSE:ETFBTBSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 224.90 | 224.95 | 223.90 | 224.70 | 224.70 | 0.27% | 3,752 |
| Apr 1, 2026 | 223.50 | 224.75 | 223.25 | 224.10 | 224.10 | 0.52% | 3,154 |
| Mar 31, 2026 | 222.05 | 223.30 | 222.05 | 222.95 | 222.95 | 0.20% | 2,297 |
| Mar 30, 2026 | 223.00 | 223.00 | 222.50 | 222.50 | 222.50 | -0.16% | 2,414 |
| Mar 27, 2026 | 222.85 | 223.10 | 221.95 | 222.85 | 222.85 | -0.11% | 4,170 |
| Mar 26, 2026 | 223.40 | 223.70 | 222.50 | 223.10 | 223.10 | -0.31% | 2,163 |
| Mar 25, 2026 | 222.65 | 223.85 | 222.65 | 223.80 | 223.80 | 0.52% | 1,756 |
| Mar 24, 2026 | 223.50 | 223.50 | 222.30 | 222.65 | 222.65 | -0.40% | 2,357 |
| Mar 23, 2026 | 222.20 | 223.85 | 221.00 | 223.55 | 223.55 | 0.43% | 13,796 |
| Mar 20, 2026 | 223.45 | 224.00 | 222.15 | 222.60 | 222.60 | -0.47% | 5,534 |
| Mar 19, 2026 | 224.20 | 224.20 | 223.00 | 223.65 | 223.65 | -0.27% | 10,552 |
| Mar 18, 2026 | 225.65 | 226.05 | 224.00 | 224.25 | 224.25 | -0.36% | 3,548 |
| Mar 17, 2026 | 223.55 | 225.65 | 223.55 | 225.05 | 225.05 | 0.51% | 3,030 |
| Mar 16, 2026 | 223.60 | 224.20 | 222.60 | 223.90 | 223.90 | 0.11% | 7,716 |
| Mar 13, 2026 | 224.35 | 224.85 | 223.40 | 223.65 | 223.65 | -0.45% | 6,309 |
| Mar 12, 2026 | 227.00 | 227.05 | 224.40 | 224.65 | 224.65 | -0.82% | 6,685 |
| Mar 11, 2026 | 227.55 | 227.55 | 226.05 | 226.50 | 226.50 | -0.61% | 4,773 |
| Mar 10, 2026 | 225.65 | 228.00 | 225.65 | 227.90 | 227.90 | 1.06% | 11,397 |
| Mar 9, 2026 | 225.35 | 225.60 | 222.70 | 225.50 | 225.50 | -0.09% | 21,836 |
| Mar 6, 2026 | 227.20 | 227.40 | 225.30 | 225.70 | 225.70 | -0.66% | 25,087 |
| Mar 5, 2026 | 228.40 | 228.80 | 227.15 | 227.20 | 227.20 | -0.70% | 9,320 |
| Mar 4, 2026 | 228.55 | 229.00 | 227.75 | 228.80 | 228.80 | -0.28% | 9,919 |
| Mar 3, 2026 | 230.05 | 230.05 | 229.30 | 229.45 | 229.45 | -0.22% | 17,746 |
| Mar 2, 2026 | 230.80 | 230.80 | 229.85 | 229.95 | 229.95 | -0.41% | 10,699 |
| Feb 27, 2026 | 231.00 | 231.10 | 230.80 | 230.90 | 230.90 | -0.04% | 7,510 |
| Feb 26, 2026 | 231.05 | 231.20 | 230.95 | 231.00 | 231.00 | 0.06% | 7,372 |
| Feb 25, 2026 | 230.80 | 231.00 | 230.70 | 230.85 | 230.85 | 0.02% | 7,870 |
| Feb 24, 2026 | 230.65 | 231.00 | 230.65 | 230.80 | 230.80 | 0.07% | 5,475 |
| Feb 23, 2026 | 230.65 | 230.70 | 230.55 | 230.65 | 230.65 | 0.07% | 6,631 |
| Feb 20, 2026 | 230.85 | 230.90 | 230.50 | 230.50 | 230.50 | -0.15% | 8,885 |
| Feb 19, 2026 | 230.90 | 231.10 | 230.70 | 230.85 | 230.85 | -0.02% | 5,119 |
| Feb 18, 2026 | 230.95 | 231.05 | 230.85 | 230.90 | 230.90 | 0.04% | 8,054 |
| Feb 17, 2026 | 230.70 | 230.90 | 230.65 | 230.80 | 230.80 | 0.13% | 5,008 |
| Feb 16, 2026 | 230.75 | 230.90 | 230.45 | 230.50 | 230.50 | -0.07% | 21,147 |
| Feb 13, 2026 | 230.65 | 230.90 | 229.95 | 230.65 | 230.65 | 0.02% | 11,108 |
| Feb 12, 2026 | 230.20 | 230.60 | 230.00 | 230.60 | 230.60 | 0.26% | 3,865 |
| Feb 11, 2026 | 230.05 | 230.20 | 229.75 | 230.00 | 230.00 | - | 8,235 |
| Feb 10, 2026 | 229.80 | 230.10 | 229.60 | 230.00 | 230.00 | 0.17% | 4,386 |
| Feb 9, 2026 | 229.65 | 229.65 | 229.35 | 229.60 | 229.60 | 0.02% | 11,567 |
| Feb 6, 2026 | 229.80 | 229.85 | 229.55 | 229.55 | 229.55 | - | 28,571 |
| Feb 5, 2026 | 229.70 | 229.80 | 229.45 | 229.55 | 229.55 | - | 7,674 |
| Feb 4, 2026 | 229.75 | 229.85 | 229.30 | 229.55 | 229.55 | -0.02% | 12,125 |
| Feb 3, 2026 | 229.35 | 229.65 | 229.30 | 229.60 | 229.60 | 0.13% | 5,798 |
| Feb 2, 2026 | 229.35 | 229.55 | 229.25 | 229.30 | 229.30 | -0.02% | 24,444 |
| Jan 30, 2026 | 229.40 | 229.45 | 229.10 | 229.35 | 229.35 | 0.02% | 9,037 |
| Jan 29, 2026 | 229.15 | 229.45 | 229.05 | 229.30 | 229.30 | 0.04% | 6,099 |
| Jan 28, 2026 | 229.25 | 229.35 | 228.90 | 229.20 | 229.20 | 0.13% | 4,331 |
| Jan 27, 2026 | 229.05 | 229.15 | 228.80 | 228.90 | 228.90 | -0.02% | 3,994 |
| Jan 26, 2026 | 228.90 | 229.10 | 228.50 | 228.95 | 228.95 | 0.07% | 5,882 |
| Jan 23, 2026 | 228.80 | 228.95 | 228.70 | 228.80 | 228.80 | 0.02% | 5,511 |