Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40ST
171.10-0.26(-0.15%)BETA ETF MWIG40TRSH
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 171.10 | 171.10 | 171.10 | 171.10 | 348 | 59 543 |
| 10.09.2026 | 169.56 | 171.36 | 169.56 | 171.36 | 194 | 32 986 |
| 09.09.2026 | 166.52 | 169.72 | 166.52 | 169.52 | 71 | 12 032 |
| 08.09.2026 | 171.50 | 171.50 | 167.22 | 167.22 | 192 | 32 546 |
| 07.09.2026 | 170.28 | 170.28 | 170.28 | 170.28 | 10 | 1 703 |
| 04.09.2026 | 172.06 | 172.06 | 170.78 | 170.78 | 312 | 53 458 |
| 03.09.2026 | 171.00 | 171.86 | 171.00 | 171.86 | 7 | 1 200 |
| 02.09.2026 | 170.32 | 171.20 | 170.22 | 170.48 | 435 | 74 162 |
| 01.09.2026 | 169.20 | 170.44 | 169.20 | 169.96 | 416 | 70 828 |
| 31.08.2026 | 168.00 | 168.00 | 168.00 | 168.00 | 10 | 1 680 |
| 28.08.2026 | 168.32 | 168.32 | 167.66 | 167.66 | 52 | 8 738 |
| 27.08.2026 | 167.90 | 167.90 | 167.90 | 167.90 | 4 | 672 |
| 26.08.2026 | 167.34 | 167.34 | 166.22 | 166.22 | 205 | 34 302 |
| 25.08.2026 | 169.48 | 169.48 | 167.72 | 168.02 | 98 | 16 493 |
| 24.08.2026 | 170.40 | 170.40 | 169.48 | 169.48 | 10 | 1 702 |
| 21.08.2026 | 169.68 | 169.76 | 169.68 | 169.76 | 7 | 1 188 |
| 20.08.2026 | 168.40 | 169.86 | 168.40 | 169.34 | 32 | 5 394 |
| 19.08.2026 | 169.44 | 171.54 | 168.54 | 168.54 | 123 | 20 937 |
| 18.08.2026 | 168.98 | 169.30 | 168.16 | 168.20 | 444 | 75 068 |
| 17.08.2026 | 166.16 | 168.30 | 165.54 | 167.80 | 60 | 9 994 |
| 14.08.2026 | 166.56 | 166.56 | 166.52 | 166.52 | 110 | 18 321 |
| 13.08.2026 | 167.24 | 167.74 | 166.52 | 166.90 | 96 | 16 057 |
| 12.08.2026 | 167.74 | 168.00 | 166.92 | 167.56 | 132 | 22 139 |
| 11.08.2026 | 167.56 | 167.56 | 167.26 | 167.26 | 70 | 11 711 |
| 10.08.2026 | 168.50 | 168.50 | 168.00 | 168.00 | 40 | 6 732 |
| 07.08.2026 | 169.40 | 169.40 | 169.00 | 169.00 | 32 | 5 414 |
| 06.08.2026 | 170.58 | 170.58 | 169.60 | 169.60 | 108 | 18 352 |
| 05.08.2026 | 169.68 | 170.98 | 169.68 | 170.10 | 20 | 3 407 |
| 04.08.2026 | 171.76 | 172.30 | 169.96 | 169.98 | 2 628 | 447 122 |
| 03.08.2026 | 174.16 | 174.16 | 173.50 | 173.68 | 74 | 12 854 |
| 31.07.2026 | 176.32 | 176.32 | 174.92 | 174.92 | 307 | 54 113 |
| 30.07.2026 | 177.14 | 177.14 | 176.58 | 176.58 | 1 005 | 178 024 |
| 29.07.2026 | 178.22 | 178.24 | 177.52 | 177.52 | 2 593 | 461 548 |
| 27.07.2026 | 180.14 | 180.14 | 179.40 | 179.40 | 27 | 4 845 |
| 24.07.2026 | 181.50 | 181.80 | 180.26 | 181.24 | 928 | 167 923 |
| 23.07.2026 | 180.50 | 180.50 | 179.46 | 179.46 | 92 | 16 603 |
| 20.07.2026 | 180.28 | 180.28 | 180.00 | 180.00 | 37 | 6 666 |
| 17.07.2026 | 181.42 | 182.14 | 181.42 | 182.14 | 19 | 3 454 |
| 16.07.2026 | 178.88 | 180.04 | 178.88 | 180.04 | 3 | 538 |
| 15.07.2026 | 179.26 | 179.26 | 178.88 | 178.88 | 21 | 3 761 |
| 14.07.2026 | 180.06 | 180.48 | 180.06 | 180.22 | 56 | 10 105 |
| 13.07.2026 | 179.72 | 180.36 | 179.72 | 179.74 | 34 | 6 117 |
| 10.07.2026 | 181.70 | 182.28 | 180.84 | 181.00 | 108 | 19 609 |
| 09.07.2026 | 182.48 | 183.26 | 181.60 | 182.52 | 69 | 12 592 |
| 08.07.2026 | 184.30 | 185.62 | 183.50 | 184.88 | 84 | 15 510 |
| 07.07.2026 | 183.16 | 183.22 | 183.16 | 183.22 | 4 | 733 |
| 06.07.2026 | 183.72 | 183.72 | 183.12 | 183.12 | 12 | 2 199 |
| 03.07.2026 | 184.54 | 184.54 | 183.90 | 183.90 | 15 | 2 762 |
| 02.07.2026 | 188.50 | 188.50 | 185.10 | 185.46 | 26 | 4 843 |
| 30.06.2026 | 189.20 | 189.20 | 189.20 | 189.20 | 5 | 946 |
Biznesradar bez reklam? Sprawdź BR Plus
