Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40LV
369.50-3.50(-0.94%)BETA ETF MWIG40TRLV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2026 | 324.85 | 329.40 | 324.40 | 324.40 | 372 | 121 539 |
| 23.07.2026 | 331.25 | 331.25 | 324.05 | 324.80 | 390 | 128 106 |
| 22.07.2026 | 331.65 | 332.60 | 330.90 | 331.60 | 67 | 22 205 |
| 21.07.2026 | 333.40 | 333.40 | 330.70 | 332.80 | 217 | 72 017 |
| 20.07.2026 | 325.35 | 331.15 | 325.35 | 328.45 | 158 | 51 797 |
| 17.07.2026 | 325.70 | 326.80 | 322.45 | 322.55 | 1 068 | 345 749 |
| 16.07.2026 | 334.65 | 335.80 | 327.85 | 329.95 | 636 | 211 713 |
| 15.07.2026 | 331.75 | 334.80 | 330.95 | 333.35 | 194 | 64 528 |
| 14.07.2026 | 330.05 | 332.20 | 326.60 | 332.20 | 101 | 33 254 |
| 13.07.2026 | 327.20 | 331.95 | 324.45 | 331.75 | 1 235 | 405 090 |
| 10.07.2026 | 322.60 | 327.95 | 322.60 | 327.65 | 270 | 88 173 |
| 09.07.2026 | 320.75 | 326.00 | 319.10 | 321.00 | 318 | 102 454 |
| 08.07.2026 | 316.55 | 320.00 | 310.70 | 319.85 | 489 | 152 756 |
| 07.07.2026 | 319.55 | 322.60 | 316.15 | 320.00 | 323 | 103 263 |
| 06.07.2026 | 319.10 | 320.55 | 315.30 | 320.55 | 311 | 98 586 |
| 03.07.2026 | 312.65 | 317.25 | 312.00 | 317.25 | 535 | 167 697 |
| 02.07.2026 | 301.70 | 313.50 | 301.10 | 313.40 | 851 | 263 596 |
| 01.07.2026 | 296.00 | 302.75 | 296.00 | 301.75 | 149 | 44 627 |
| 30.06.2026 | 295.55 | 296.75 | 288.70 | 296.50 | 199 | 58 842 |
| 29.06.2026 | 294.45 | 294.45 | 292.60 | 292.70 | 85 | 24 915 |
| 26.06.2026 | 293.90 | 294.30 | 289.85 | 294.30 | 114 | 33 121 |
| 25.06.2026 | 295.55 | 298.00 | 292.50 | 296.90 | 227 | 67 009 |
| 24.06.2026 | 300.60 | 300.60 | 288.00 | 292.85 | 511 | 149 545 |
| 23.06.2026 | 295.60 | 298.50 | 293.20 | 298.45 | 951 | 280 429 |
| 22.06.2026 | 307.70 | 307.70 | 301.50 | 301.55 | 220 | 66 865 |
| 19.06.2026 | 303.65 | 304.45 | 301.80 | 302.90 | 368 | 111 405 |
| 18.06.2026 | 307.40 | 307.70 | 303.60 | 305.60 | 437 | 133 651 |
| 17.06.2026 | 310.40 | 310.40 | 305.15 | 306.50 | 301 | 92 271 |
| 16.06.2026 | 310.40 | 310.75 | 307.25 | 307.70 | 384 | 118 692 |
| 15.06.2026 | 315.70 | 317.30 | 306.40 | 306.40 | 966 | 302 323 |
| 12.06.2026 | 299.30 | 306.90 | 299.30 | 305.25 | 1 433 | 434 091 |
Biznesradar bez reklam? Sprawdź BR Plus
