Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
171.90-0.78(-0.45%)BETA ETF MWIG40TR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.11.2026 | 174.50 | 174.74 | 170.92 | 172.68 | 26 753 | 4 622 927 |
| 30.10.2026 | 178.08 | 178.52 | 174.60 | 175.16 | 25 394 | 4 465 045 |
| 29.10.2026 | 179.72 | 180.00 | 178.04 | 179.40 | 11 144 | 1 996 650 |
| 28.10.2026 | 178.84 | 179.88 | 178.20 | 178.20 | 14 147 | 2 529 472 |
| 27.10.2026 | 177.24 | 179.24 | 176.98 | 178.92 | 12 361 | 2 204 148 |
| 26.10.2026 | 175.80 | 177.34 | 175.06 | 177.12 | 19 400 | 3 427 153 |
| 23.10.2026 | 174.96 | 175.40 | 174.00 | 175.04 | 9 217 | 1 608 436 |
| 22.10.2026 | 175.28 | 176.12 | 174.20 | 175.68 | 8 445 | 1 478 299 |
| 21.10.2026 | 174.74 | 176.40 | 174.26 | 175.92 | 11 141 | 1 953 940 |
| 20.10.2026 | 175.42 | 175.72 | 172.48 | 174.84 | 26 002 | 4 510 856 |
| 19.10.2026 | 177.64 | 177.74 | 174.26 | 175.22 | 18 163 | 3 195 706 |
| 16.10.2026 | 176.34 | 178.00 | 176.00 | 177.84 | 12 268 | 2 172 263 |
| 15.10.2026 | 173.82 | 175.96 | 173.14 | 174.74 | 42 297 | 7 393 213 |
| 14.10.2026 | 175.92 | 176.08 | 174.80 | 175.34 | 9 120 | 1 600 748 |
| 13.10.2026 | 176.32 | 176.80 | 175.30 | 176.00 | 11 106 | 1 957 876 |
| 12.10.2026 | 175.60 | 176.24 | 174.92 | 175.88 | 12 526 | 2 201 611 |
| 09.10.2026 | 173.70 | 175.26 | 172.70 | 174.50 | 14 031 | 2 446 448 |
| 08.10.2026 | 173.42 | 173.56 | 172.00 | 172.04 | 11 545 | 1 995 566 |
| 07.10.2026 | 175.82 | 176.10 | 173.08 | 173.48 | 20 269 | 3 532 244 |
| 06.10.2026 | 173.44 | 176.00 | 172.88 | 175.70 | 19 270 | 3 372 965 |
| 05.10.2026 | 172.22 | 172.92 | 171.24 | 172.82 | 12 871 | 2 216 391 |
| 02.10.2026 | 172.20 | 172.20 | 170.40 | 171.24 | 23 664 | 4 048 205 |
| 01.10.2026 | 172.98 | 173.48 | 171.02 | 171.62 | 16 908 | 2 908 737 |
| 30.09.2026 | 172.62 | 174.32 | 172.50 | 173.52 | 12 961 | 2 248 366 |
| 29.09.2026 | 172.60 | 173.12 | 171.22 | 172.50 | 8 043 | 1 383 974 |
| 28.09.2026 | 172.74 | 173.00 | 171.30 | 172.04 | 10 640 | 1 832 867 |
| 25.09.2026 | 173.34 | 173.48 | 172.20 | 172.64 | 9 075 | 1 569 426 |
| 24.09.2026 | 171.90 | 173.38 | 171.68 | 173.18 | 8 073 | 1 391 760 |
| 23.09.2026 | 174.64 | 174.72 | 172.50 | 173.06 | 9 827 | 1 703 512 |
| 22.09.2026 | 174.10 | 174.50 | 172.76 | 174.34 | 11 977 | 2 080 658 |
| 21.09.2026 | 171.14 | 173.92 | 170.38 | 173.64 | 14 082 | 2 423 461 |
| 18.09.2026 | 171.84 | 172.00 | 168.42 | 169.14 | 31 462 | 5 333 000 |
| 17.09.2026 | 169.22 | 171.74 | 169.20 | 171.36 | 14 003 | 2 386 828 |
| 16.09.2026 | 170.00 | 171.00 | 167.12 | 168.60 | 15 005 | 2 524 123 |
| 15.09.2026 | 168.80 | 168.84 | 166.82 | 166.92 | 20 329 | 3 408 112 |
| 14.09.2026 | 169.52 | 170.02 | 168.50 | 169.28 | 21 948 | 3 716 437 |
| 11.09.2026 | 171.10 | 172.28 | 170.04 | 170.44 | 19 024 | 3 249 567 |
| 10.09.2026 | 172.50 | 173.40 | 171.00 | 171.00 | 11 796 | 2 031 219 |
| 09.09.2026 | 175.12 | 175.12 | 172.14 | 172.66 | 14 966 | 2 594 919 |
| 08.09.2026 | 171.78 | 174.96 | 171.50 | 174.74 | 15 137 | 2 621 323 |
| 07.09.2026 | 171.96 | 172.08 | 171.26 | 171.84 | 13 738 | 2 359 686 |
| 04.09.2026 | 170.66 | 171.96 | 170.02 | 171.64 | 13 454 | 2 301 061 |
| 03.09.2026 | 171.30 | 171.44 | 169.04 | 169.88 | 21 016 | 3 579 630 |
| 02.09.2026 | 171.76 | 172.52 | 170.44 | 172.52 | 13 343 | 2 288 802 |
| 01.09.2026 | 173.96 | 174.30 | 171.70 | 172.48 | 13 651 | 2 359 343 |
| 31.08.2026 | 174.78 | 175.16 | 173.50 | 173.96 | 14 855 | 2 593 541 |
| 28.08.2026 | 174.88 | 175.14 | 173.78 | 174.34 | 9 442 | 1 647 022 |
| 27.08.2026 | 176.30 | 176.30 | 173.70 | 174.24 | 12 350 | 2 159 187 |
| 26.08.2026 | 175.52 | 176.62 | 175.00 | 175.64 | 9 211 | 1 620 954 |
| 25.08.2026 | 174.14 | 175.14 | 173.00 | 174.60 | 13 087 | 2 281 636 |
Biznesradar bez reklam? Sprawdź BR Plus
