Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40ST
176.58-0.94(-0.53%)BETA ETF MWIG40TRSH
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.06.2026 | 189.66 | 191.06 | 189.66 | 191.06 | 7 | 1 332 |
| 26.06.2026 | 191.24 | 191.36 | 189.98 | 189.98 | 21 | 4 007 |
| 25.06.2026 | 189.32 | 189.80 | 189.32 | 189.80 | 40 | 7 576 |
| 24.06.2026 | 189.20 | 189.52 | 189.20 | 189.52 | 28 | 5 299 |
| 23.06.2026 | 189.16 | 189.26 | 189.16 | 189.20 | 54 | 10 216 |
| 22.06.2026 | 184.16 | 186.80 | 184.16 | 186.80 | 205 | 38 217 |
| 19.06.2026 | 187.64 | 187.86 | 185.80 | 185.96 | 262 | 48 708 |
| 18.06.2026 | 185.50 | 186.10 | 185.50 | 186.10 | 34 | 6 308 |
| 17.06.2026 | 185.00 | 185.00 | 185.00 | 185.00 | 7 | 1 295 |
| 16.06.2026 | 185.16 | 185.68 | 185.16 | 185.68 | 43 | 7 979 |
| 15.06.2026 | 183.22 | 185.78 | 182.52 | 185.78 | 83 | 15 269 |
| 12.06.2026 | 188.22 | 188.22 | 186.10 | 186.10 | 76 | 14 173 |
| 11.06.2026 | 190.18 | 190.18 | 190.18 | 190.18 | 2 | 380 |
| 10.06.2026 | 191.12 | 192.56 | 191.12 | 191.16 | 129 | 24 672 |
| 09.06.2026 | 189.62 | 189.62 | 188.00 | 188.72 | 38 | 7 159 |
| 08.06.2026 | 191.72 | 191.92 | 189.70 | 189.70 | 16 | 3 064 |
| 05.06.2026 | 188.48 | 189.70 | 188.16 | 189.70 | 186 | 35 102 |
| 03.06.2026 | 189.50 | 189.50 | 188.32 | 188.32 | 143 | 27 037 |
| 02.06.2026 | 189.30 | 189.30 | 188.46 | 189.20 | 389 | 73 354 |
| 01.06.2026 | 188.58 | 190.36 | 188.58 | 190.36 | 536 | 101 236 |
| 29.05.2026 | 187.04 | 187.16 | 186.78 | 187.00 | 115 | 21 498 |
| 28.05.2026 | 190.10 | 190.10 | 188.86 | 189.64 | 62 | 11 767 |
| 27.05.2026 | 188.44 | 188.44 | 187.98 | 188.30 | 93 | 17 506 |
| 26.05.2026 | 186.88 | 187.80 | 186.88 | 187.76 | 121 | 22 657 |
| 25.05.2026 | 188.44 | 188.66 | 187.06 | 187.48 | 277 | 52 140 |
| 22.05.2026 | 191.50 | 192.00 | 189.96 | 189.96 | 181 | 34 624 |
| 21.05.2026 | 193.16 | 193.16 | 191.48 | 192.30 | 134 | 25 754 |
| 20.05.2026 | 196.16 | 196.32 | 194.24 | 194.66 | 197 | 38 441 |
| 19.05.2026 | 194.76 | 195.00 | 194.76 | 195.00 | 37 | 7 211 |
| 18.05.2026 | 198.12 | 198.34 | 195.70 | 195.70 | 191 | 37 603 |
| 15.05.2026 | 196.64 | 198.38 | 196.64 | 198.20 | 375 | 74 101 |
| 14.05.2026 | 197.86 | 197.86 | 196.10 | 196.54 | 230 | 45 201 |
Biznesradar bez reklam? Sprawdź BR Plus
