Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
98.15+0.38(+0.39%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 98.47 | 99.00 | 98.05 | 98.15 | 4 517 | 445 283 |
09.05.2024 | 97.54 | 98.43 | 97.54 | 97.77 | 4 541 | 444 850 |
08.05.2024 | 96.90 | 97.39 | 96.67 | 97.32 | 1 324 | 128 385 |
07.05.2024 | 96.94 | 97.60 | 96.84 | 96.96 | 5 273 | 512 650 |
06.05.2024 | 95.03 | 96.54 | 94.76 | 96.54 | 2 912 | 278 645 |
02.05.2024 | 95.60 | 95.60 | 94.64 | 94.70 | 3 315 | 315 166 |
30.04.2024 | 95.39 | 95.39 | 94.54 | 95.06 | 3 974 | 377 626 |
29.04.2024 | 94.33 | 95.20 | 94.19 | 95.20 | 3 996 | 377 686 |
26.04.2024 | 94.19 | 94.35 | 93.69 | 93.91 | 3 335 | 313 950 |
25.04.2024 | 94.20 | 94.27 | 93.00 | 93.39 | 5 896 | 551 774 |
24.04.2024 | 94.80 | 94.86 | 93.80 | 94.09 | 4 037 | 381 156 |
23.04.2024 | 94.00 | 94.64 | 93.72 | 94.64 | 6 188 | 582 158 |
22.04.2024 | 93.24 | 94.16 | 93.12 | 93.81 | 3 570 | 333 510 |
19.04.2024 | 92.89 | 93.37 | 92.68 | 93.12 | 2 057 | 191 246 |
18.04.2024 | 93.04 | 93.60 | 92.41 | 93.42 | 3 602 | 334 702 |
17.04.2024 | 92.28 | 93.25 | 92.14 | 92.96 | 2 918 | 270 504 |
16.04.2024 | 93.50 | 94.11 | 91.65 | 91.98 | 12 284 | 1 140 919 |
15.04.2024 | 93.82 | 94.73 | 93.70 | 94.02 | 55 539 | 5 233 752 |
12.04.2024 | 94.28 | 94.97 | 93.23 | 93.26 | 3 687 | 347 564 |
11.04.2024 | 94.69 | 95.19 | 93.71 | 93.71 | 3 790 | 357 993 |
10.04.2024 | 94.46 | 94.99 | 93.93 | 94.71 | 9 155 | 865 662 |
09.04.2024 | 96.00 | 96.31 | 94.50 | 94.50 | 5 452 | 521 614 |
08.04.2024 | 95.62 | 96.13 | 95.46 | 95.72 | 4 137 | 396 498 |
05.04.2024 | 95.87 | 95.90 | 94.90 | 95.17 | 3 952 | 377 545 |
04.04.2024 | 95.86 | 96.94 | 95.64 | 96.61 | 4 113 | 397 064 |
03.04.2024 | 96.23 | 96.40 | 95.40 | 95.64 | 2 818 | 270 444 |
02.04.2024 | 95.16 | 96.80 | 95.16 | 95.72 | 7 454 | 716 302 |
28.03.2024 | 94.06 | 94.82 | 94.00 | 94.52 | 3 507 | 331 522 |
27.03.2024 | 93.63 | 94.00 | 93.20 | 93.88 | 1 925 | 180 545 |
26.03.2024 | 92.90 | 93.50 | 92.40 | 93.50 | 3 576 | 332 310 |
25.03.2024 | 93.25 | 93.50 | 92.37 | 92.90 | 1 699 | 157 925 |
22.03.2024 | 93.20 | 93.77 | 93.05 | 93.25 | 3 123 | 291 846 |
21.03.2024 | 92.17 | 93.39 | 91.70 | 93.39 | 3 935 | 363 440 |
20.03.2024 | 91.50 | 91.50 | 90.54 | 90.92 | 2 484 | 226 091 |
19.03.2024 | 91.36 | 91.62 | 89.82 | 91.62 | 4 951 | 449 097 |
18.03.2024 | 92.65 | 92.68 | 90.91 | 91.47 | 5 014 | 459 005 |
15.03.2024 | 92.65 | 92.95 | 90.77 | 91.50 | 3 839 | 353 301 |
14.03.2024 | 92.61 | 94.00 | 92.48 | 92.64 | 3 799 | 352 899 |
13.03.2024 | 92.55 | 93.40 | 92.41 | 92.50 | 2 863 | 265 865 |
12.03.2024 | 91.02 | 92.24 | 91.02 | 92.09 | 3 403 | 311 382 |
11.03.2024 | 92.26 | 92.26 | 90.85 | 90.97 | 6 000 | 549 162 |
08.03.2024 | 92.85 | 93.21 | 92.15 | 92.75 | 5 517 | 510 464 |
07.03.2024 | 92.96 | 92.99 | 91.95 | 92.97 | 2 799 | 258 906 |
06.03.2024 | 93.00 | 93.51 | 92.57 | 93.05 | 3 381 | 314 656 |
05.03.2024 | 92.03 | 93.09 | 91.68 | 92.31 | 3 734 | 343 881 |
04.03.2024 | 94.00 | 94.39 | 92.14 | 92.14 | 4 117 | 382 963 |
01.03.2024 | 93.60 | 93.89 | 93.00 | 93.50 | 3 808 | 356 015 |
29.02.2024 | 92.88 | 93.76 | 92.88 | 93.40 | 7 516 | 699 988 |
28.02.2024 | 94.00 | 94.00 | 92.26 | 92.70 | 4 782 | 445 177 |
27.02.2024 | 93.71 | 94.11 | 93.12 | 93.79 | 5 767 | 539 848 |
Biznesradar bez reklam? Sprawdź BR Plus