Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40LV
389.40+0.45(+0.12%)BETA ETF MWIG40TRLV
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.10.2026 | 383.75 | 389.95 | 383.75 | 388.95 | 757 | 293 254 |
| 26.10.2026 | 375.55 | 383.95 | 375.55 | 383.95 | 605 | 230 951 |
| 23.10.2026 | 373.05 | 374.80 | 369.50 | 372.55 | 172 | 64 008 |
| 22.10.2026 | 375.45 | 377.00 | 373.05 | 377.00 | 406 | 152 271 |
| 21.10.2026 | 374.15 | 380.00 | 371.95 | 378.55 | 216 | 81 647 |
| 20.10.2026 | 375.50 | 376.95 | 366.00 | 372.95 | 436 | 160 706 |
| 19.10.2026 | 384.85 | 385.85 | 372.95 | 375.50 | 525 | 199 037 |
| 16.10.2026 | 379.00 | 386.45 | 379.00 | 384.85 | 600 | 229 245 |
| 15.10.2026 | 370.50 | 377.60 | 369.00 | 374.00 | 477 | 178 422 |
| 14.10.2026 | 376.25 | 379.80 | 374.55 | 375.15 | 375 | 141 313 |
| 13.10.2026 | 379.00 | 382.40 | 377.70 | 378.00 | 245 | 93 174 |
| 12.10.2026 | 376.70 | 378.75 | 375.75 | 378.75 | 599 | 225 983 |
| 09.10.2026 | 368.70 | 376.55 | 366.00 | 371.85 | 298 | 111 121 |
| 08.10.2026 | 367.95 | 368.15 | 362.75 | 362.75 | 365 | 133 694 |
| 07.10.2026 | 375.30 | 379.35 | 367.40 | 369.30 | 437 | 163 305 |
| 06.10.2026 | 367.00 | 378.30 | 367.00 | 376.80 | 1 846 | 689 770 |
| 05.10.2026 | 364.30 | 365.60 | 360.45 | 362.90 | 162 | 58 824 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
