Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40LV
319.85-0.15(-0.05%)BETA ETF MWIG40TRLV
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 291.65 | 293.95 | 290.00 | 293.45 | 108 | 31 628 |
| 10.06.2026 | 294.40 | 294.40 | 285.70 | 291.65 | 1 003 | 288 829 |
| 09.06.2026 | 297.75 | 300.90 | 295.70 | 295.70 | 548 | 164 145 |
| 08.06.2026 | 288.45 | 296.70 | 287.05 | 296.70 | 1 632 | 474 076 |
| 05.06.2026 | 299.05 | 299.15 | 294.85 | 294.95 | 180 | 53 452 |
| 03.06.2026 | 296.90 | 298.25 | 294.20 | 298.25 | 410 | 121 774 |
| 02.06.2026 | 296.65 | 300.90 | 294.00 | 295.75 | 282 | 83 730 |
| 01.06.2026 | 302.20 | 302.20 | 290.35 | 291.80 | 664 | 197 008 |
| 29.05.2026 | 300.55 | 303.40 | 300.40 | 300.90 | 353 | 106 596 |
| 28.05.2026 | 292.80 | 297.75 | 292.75 | 297.50 | 128 | 37 678 |
| 27.05.2026 | 299.75 | 301.10 | 295.65 | 295.65 | 164 | 49 046 |
| 26.05.2026 | 303.60 | 304.85 | 301.00 | 301.00 | 149 | 45 154 |
| 25.05.2026 | 298.30 | 304.10 | 297.60 | 304.10 | 504 | 151 298 |
| 22.05.2026 | 289.95 | 292.85 | 288.90 | 292.85 | 160 | 46 683 |
| 21.05.2026 | 283.65 | 289.75 | 283.65 | 285.30 | 580 | 165 515 |
| 20.05.2026 | 275.70 | 283.35 | 275.70 | 283.35 | 449 | 125 925 |
| 19.05.2026 | 278.00 | 280.55 | 274.20 | 274.20 | 199 | 55 537 |
| 18.05.2026 | 271.10 | 277.75 | 271.10 | 276.50 | 936 | 254 871 |
| 15.05.2026 | 273.10 | 276.00 | 270.90 | 271.00 | 1 257 | 344 119 |
| 14.05.2026 | 270.05 | 278.40 | 267.75 | 275.00 | 391 | 106 968 |
| 13.05.2026 | 268.00 | 269.10 | 264.50 | 268.25 | 2 439 | 646 545 |
| 12.05.2026 | 269.40 | 269.40 | 263.40 | 264.50 | 1 102 | 290 729 |
| 11.05.2026 | 269.10 | 273.40 | 266.65 | 272.10 | 1 253 | 339 700 |
| 08.05.2026 | 272.75 | 272.75 | 267.05 | 268.35 | 1 556 | 417 105 |
| 07.05.2026 | 279.10 | 280.00 | 273.75 | 276.20 | 1 199 | 332 302 |
| 06.05.2026 | 274.50 | 279.85 | 274.50 | 279.00 | 1 650 | 457 951 |
| 05.05.2026 | 266.10 | 268.95 | 266.10 | 268.95 | 811 | 217 728 |
| 04.05.2026 | 266.25 | 266.85 | 260.40 | 266.25 | 933 | 247 289 |
| 30.04.2026 | 261.95 | 262.35 | 259.65 | 260.40 | 984 | 256 267 |
| 29.04.2026 | 260.80 | 265.30 | 260.00 | 261.95 | 155 | 40 798 |
| 28.04.2026 | 264.30 | 265.40 | 260.25 | 260.25 | 220 | 57 522 |
Biznesradar bez reklam? Sprawdź BR Plus
