Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40ST
169.92-1.52(-0.89%)BETA ETF MWIG40TRSH
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 171.76 | 172.14 | 170.56 | 171.44 | 161 | 27 596 |
| 01.10.2026 | 170.72 | 170.80 | 170.16 | 170.40 | 47 | 8 006 |
| 30.09.2026 | 170.12 | 170.12 | 168.36 | 169.30 | 49 | 8 263 |
| 29.09.2026 | 170.00 | 171.80 | 170.00 | 171.30 | 52 | 8 896 |
| 28.09.2026 | 170.70 | 171.30 | 169.70 | 170.18 | 138 | 23 468 |
| 25.09.2026 | 170.30 | 170.30 | 169.40 | 169.76 | 197 | 33 452 |
| 24.09.2026 | 169.96 | 171.10 | 169.96 | 171.10 | 3 | 511 |
| 23.09.2026 | 168.98 | 170.08 | 168.98 | 169.60 | 37 | 6 286 |
| 22.09.2026 | 168.06 | 169.28 | 167.64 | 168.58 | 655 | 110 241 |
| 21.09.2026 | 171.98 | 171.98 | 168.90 | 168.90 | 833 | 141 412 |
| 18.09.2026 | 170.68 | 173.92 | 170.68 | 173.92 | 148 | 25 646 |
| 17.09.2026 | 173.46 | 173.46 | 170.82 | 171.10 | 68 | 11 726 |
| 16.09.2026 | 175.46 | 175.48 | 173.56 | 174.00 | 817 | 143 135 |
| 15.09.2026 | 174.60 | 175.64 | 174.48 | 175.36 | 405 | 70 747 |
| 14.09.2026 | 173.48 | 173.62 | 172.60 | 173.62 | 582 | 100 768 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
