Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40LV
362.85+3.40(+0.95%)BETA ETF MWIG40TRLV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 362.30 | 362.30 | 357.00 | 359.45 | 807 | 289 614 |
| 01.10.2026 | 366.85 | 367.95 | 361.05 | 361.15 | 118 | 42 966 |
| 30.09.2026 | 363.80 | 371.95 | 363.80 | 368.70 | 315 | 116 508 |
| 29.09.2026 | 364.30 | 364.95 | 358.45 | 363.95 | 160 | 58 015 |
| 28.09.2026 | 364.90 | 366.45 | 360.80 | 363.50 | 141 | 51 390 |
| 25.09.2026 | 367.95 | 367.95 | 363.35 | 363.35 | 176 | 64 310 |
| 24.09.2026 | 360.80 | 367.65 | 360.75 | 366.75 | 528 | 191 801 |
| 23.09.2026 | 374.65 | 374.65 | 365.40 | 367.90 | 469 | 172 154 |
| 22.09.2026 | 374.20 | 374.60 | 366.95 | 369.35 | 1 673 | 618 223 |
| 21.09.2026 | 357.65 | 370.95 | 357.65 | 369.55 | 968 | 352 714 |
| 18.09.2026 | 364.10 | 364.10 | 351.10 | 351.10 | 1 104 | 394 974 |
| 17.09.2026 | 352.60 | 362.65 | 351.65 | 361.10 | 708 | 252 540 |
| 16.09.2026 | 341.75 | 350.95 | 341.75 | 349.55 | 628 | 218 474 |
| 15.09.2026 | 350.40 | 350.40 | 343.00 | 344.85 | 1 032 | 357 263 |
| 14.09.2026 | 353.15 | 356.15 | 351.60 | 351.95 | 404 | 142 690 |
| 11.09.2026 | 362.50 | 364.95 | 357.75 | 358.10 | 590 | 212 891 |
| 10.09.2026 | 367.45 | 370.15 | 359.15 | 361.10 | 4 103 | 1 494 032 |
| 09.09.2026 | 379.80 | 379.80 | 367.40 | 369.05 | 1 301 | 482 819 |
| 08.09.2026 | 363.90 | 378.60 | 363.00 | 378.60 | 1 060 | 393 712 |
| 07.09.2026 | 366.00 | 366.50 | 364.20 | 364.90 | 233 | 85 041 |
| 04.09.2026 | 359.55 | 366.75 | 359.10 | 366.60 | 673 | 243 352 |
| 03.09.2026 | 365.45 | 365.45 | 358.50 | 359.60 | 1 747 | 632 930 |
| 02.09.2026 | 365.90 | 368.60 | 361.80 | 367.90 | 1 871 | 685 964 |
| 01.09.2026 | 373.15 | 375.05 | 364.70 | 367.30 | 1 313 | 484 597 |
| 31.08.2026 | 376.05 | 381.15 | 374.85 | 374.85 | 468 | 176 485 |
| 28.08.2026 | 378.40 | 379.95 | 374.20 | 375.45 | 313 | 117 908 |
| 27.08.2026 | 383.75 | 385.05 | 374.70 | 375.15 | 1 817 | 693 565 |
| 26.08.2026 | 381.55 | 386.95 | 381.00 | 383.70 | 1 123 | 431 288 |
| 25.08.2026 | 376.20 | 379.70 | 371.10 | 378.10 | 284 | 107 269 |
| 24.08.2026 | 369.20 | 375.85 | 367.85 | 374.30 | 298 | 111 244 |
| 21.08.2026 | 372.45 | 373.85 | 368.30 | 370.50 | 406 | 150 287 |
| 20.08.2026 | 374.60 | 375.40 | 369.50 | 369.50 | 1 525 | 566 766 |
| 19.08.2026 | 374.30 | 374.30 | 361.30 | 373.00 | 5 520 | 2 015 134 |
| 18.08.2026 | 376.05 | 377.45 | 374.30 | 375.85 | 242 | 90 968 |
| 17.08.2026 | 389.00 | 390.30 | 375.80 | 380.90 | 1 601 | 613 083 |
| 14.08.2026 | 384.55 | 392.50 | 382.80 | 390.80 | 7 110 | 2 762 247 |
| 13.08.2026 | 385.00 | 385.00 | 379.05 | 383.75 | 22 237 | 8 462 583 |
| 12.08.2026 | 380.00 | 383.40 | 376.20 | 381.10 | 707 | 269 140 |
| 11.08.2026 | 380.00 | 383.85 | 377.55 | 380.05 | 846 | 322 229 |
| 10.08.2026 | 376.25 | 380.10 | 369.30 | 377.25 | 2 320 | 875 848 |
| 07.08.2026 | 373.55 | 374.95 | 370.40 | 374.70 | 348 | 129 562 |
| 06.08.2026 | 368.25 | 371.50 | 364.85 | 371.50 | 442 | 163 006 |
| 05.08.2026 | 372.30 | 372.30 | 364.70 | 367.90 | 1 106 | 408 404 |
| 04.08.2026 | 360.70 | 370.45 | 359.60 | 369.35 | 1 038 | 380 451 |
| 03.08.2026 | 354.00 | 357.65 | 353.05 | 357.25 | 386 | 137 239 |
| 31.07.2026 | 345.25 | 350.35 | 343.85 | 348.85 | 1 020 | 354 320 |
| 30.07.2026 | 337.90 | 343.85 | 336.85 | 343.60 | 401 | 136 855 |
| 29.07.2026 | 336.55 | 340.20 | 336.10 | 336.70 | 100 | 33 794 |
| 28.07.2026 | 330.90 | 335.95 | 330.40 | 334.10 | 198 | 66 047 |
| 27.07.2026 | 331.55 | 333.55 | 329.85 | 330.95 | 489 | 162 064 |
Biznesradar bez reklam? Sprawdź BR Plus
