Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
145.50-2.82(-1.90%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.05.2026 | 147.44 | 147.44 | 145.50 | 145.50 | 12 841 | 1 879 796 |
| 07.05.2026 | 149.22 | 149.24 | 147.02 | 148.32 | 13 012 | 1 925 665 |
| 06.05.2026 | 147.34 | 148.84 | 147.00 | 148.60 | 21 845 | 3 234 681 |
| 05.05.2026 | 144.80 | 146.00 | 144.32 | 146.00 | 14 442 | 2 096 089 |
| 04.05.2026 | 145.32 | 145.60 | 143.40 | 145.06 | 15 840 | 2 289 830 |
| 30.04.2026 | 144.24 | 144.24 | 143.00 | 143.50 | 8 736 | 1 254 552 |
| 29.04.2026 | 143.34 | 145.10 | 143.00 | 143.82 | 21 311 | 3 068 040 |
| 28.04.2026 | 144.14 | 144.88 | 143.00 | 143.40 | 8 837 | 1 273 445 |
| 27.04.2026 | 145.10 | 145.10 | 143.46 | 143.98 | 26 459 | 3 806 943 |
| 24.04.2026 | 145.00 | 145.20 | 143.10 | 144.62 | 21 737 | 3 136 058 |
| 23.04.2026 | 146.44 | 146.44 | 144.42 | 145.00 | 21 001 | 3 044 179 |
| 22.04.2026 | 146.86 | 147.42 | 145.88 | 146.68 | 11 029 | 1 615 104 |
| 21.04.2026 | 146.94 | 147.26 | 146.22 | 146.22 | 14 307 | 2 099 603 |
| 20.04.2026 | 147.78 | 147.78 | 145.86 | 147.32 | 23 149 | 3 401 074 |
| 17.04.2026 | 145.94 | 148.48 | 145.90 | 148.00 | 16 939 | 2 497 031 |
| 16.04.2026 | 146.90 | 146.98 | 145.00 | 145.80 | 28 060 | 4 096 546 |
| 15.04.2026 | 145.42 | 147.28 | 145.08 | 147.28 | 198 452 | 29 102 034 |
| 14.04.2026 | 144.54 | 145.32 | 143.92 | 145.08 | 21 908 | 3 172 041 |
| 13.04.2026 | 143.38 | 144.00 | 142.44 | 143.72 | 19 204 | 2 752 024 |
| 10.04.2026 | 141.92 | 143.90 | 141.50 | 143.50 | 28 798 | 4 116 561 |
| 09.04.2026 | 141.52 | 141.88 | 140.60 | 141.34 | 13 009 | 1 836 451 |
| 08.04.2026 | 140.50 | 141.90 | 139.62 | 141.52 | 30 207 | 4 250 944 |
| 07.04.2026 | 137.28 | 139.00 | 135.94 | 137.06 | 19 547 | 2 687 625 |
| 02.04.2026 | 135.74 | 137.16 | 134.66 | 137.16 | 12 943 | 1 754 214 |
| 01.04.2026 | 136.30 | 136.66 | 135.20 | 136.12 | 20 609 | 2 801 513 |
| 31.03.2026 | 132.56 | 134.68 | 132.02 | 134.10 | 8 987 | 1 199 785 |
| 30.03.2026 | 129.82 | 132.00 | 129.30 | 131.28 | 16 587 | 2 162 555 |
| 27.03.2026 | 130.78 | 130.82 | 129.00 | 130.28 | 16 017 | 2 078 246 |
| 26.03.2026 | 131.62 | 131.62 | 130.02 | 131.00 | 7 819 | 1 021 709 |
| 25.03.2026 | 131.50 | 132.66 | 131.04 | 131.62 | 10 579 | 1 394 304 |
| 24.03.2026 | 131.50 | 131.50 | 129.22 | 129.80 | 8 098 | 1 053 130 |
| 23.03.2026 | 128.96 | 132.38 | 126.50 | 131.44 | 39 132 | 5 045 848 |
| 20.03.2026 | 133.74 | 134.22 | 130.40 | 130.68 | 18 229 | 2 401 678 |
| 19.03.2026 | 134.38 | 134.74 | 132.80 | 133.40 | 18 518 | 2 481 849 |
| 18.03.2026 | 137.42 | 138.44 | 135.26 | 135.26 | 15 299 | 2 099 356 |
| 17.03.2026 | 133.38 | 136.66 | 132.60 | 136.66 | 10 792 | 1 452 162 |
| 16.03.2026 | 132.58 | 132.98 | 131.20 | 132.52 | 14 016 | 1 852 153 |
| 13.03.2026 | 131.76 | 133.78 | 131.20 | 132.52 | 15 899 | 2 103 245 |
| 12.03.2026 | 133.78 | 134.10 | 132.00 | 132.46 | 14 887 | 1 985 242 |
| 11.03.2026 | 136.22 | 136.24 | 134.16 | 134.38 | 12 468 | 1 685 173 |
| 10.03.2026 | 137.86 | 138.40 | 135.24 | 136.36 | 18 543 | 2 542 034 |
| 09.03.2026 | 133.08 | 135.00 | 131.80 | 134.34 | 27 291 | 3 630 895 |
| 06.03.2026 | 138.30 | 138.44 | 134.58 | 135.00 | 20 788 | 2 828 773 |
| 05.03.2026 | 138.30 | 139.16 | 137.06 | 137.72 | 17 517 | 2 415 848 |
| 04.03.2026 | 136.00 | 138.00 | 136.00 | 137.54 | 35 460 | 4 862 416 |
| 03.03.2026 | 139.16 | 139.16 | 134.64 | 134.82 | 39 784 | 5 409 695 |
| 02.03.2026 | 139.22 | 140.84 | 138.30 | 139.62 | 37 039 | 5 166 271 |
| 27.02.2026 | 142.24 | 142.56 | 141.16 | 141.58 | 15 068 | 2 140 758 |
| 26.02.2026 | 141.58 | 142.22 | 140.58 | 141.16 | 14 955 | 2 116 543 |
| 25.02.2026 | 141.00 | 141.38 | 140.20 | 141.38 | 13 471 | 1 895 789 |
Biznesradar bez reklam? Sprawdź BR Plus
