Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
172.50+3.00(+1.77%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.08.2026 | 170.32 | 172.72 | 169.90 | 172.50 | 21 779 | 3 726 202 |
| 03.08.2026 | 169.16 | 169.80 | 168.20 | 169.50 | 18 427 | 3 113 468 |
| 31.07.2026 | 166.56 | 168.30 | 165.78 | 167.92 | 17 688 | 2 958 804 |
| 30.07.2026 | 165.58 | 166.62 | 164.14 | 166.62 | 13 522 | 2 239 569 |
| 29.07.2026 | 164.84 | 165.78 | 164.28 | 164.54 | 10 610 | 1 750 096 |
| 28.07.2026 | 163.42 | 164.60 | 162.80 | 164.04 | 12 763 | 2 089 524 |
| 27.07.2026 | 163.76 | 163.98 | 162.22 | 163.80 | 8 598 | 1 404 501 |
| 24.07.2026 | 162.00 | 162.82 | 161.14 | 161.74 | 9 406 | 1 524 790 |
| 23.07.2026 | 163.20 | 163.46 | 161.08 | 161.60 | 12 892 | 2 093 588 |
| 22.07.2026 | 163.28 | 163.76 | 162.66 | 163.38 | 10 461 | 1 707 898 |
| 21.07.2026 | 164.00 | 164.08 | 162.80 | 163.68 | 14 074 | 2 301 383 |
| 20.07.2026 | 161.70 | 163.60 | 161.60 | 163.04 | 14 577 | 2 372 043 |
| 17.07.2026 | 162.34 | 162.46 | 160.82 | 161.46 | 13 884 | 2 243 648 |
| 16.07.2026 | 164.38 | 164.62 | 162.42 | 162.92 | 15 746 | 2 580 754 |
| 15.07.2026 | 163.84 | 164.32 | 163.02 | 164.16 | 17 502 | 2 866 519 |
| 14.07.2026 | 162.42 | 164.00 | 162.00 | 164.00 | 11 284 | 1 837 181 |
| 13.07.2026 | 161.92 | 163.86 | 161.56 | 163.64 | 17 229 | 2 807 248 |
| 10.07.2026 | 161.22 | 162.66 | 161.00 | 162.50 | 14 982 | 2 427 836 |
| 09.07.2026 | 160.78 | 162.00 | 160.18 | 160.18 | 16 821 | 2 704 616 |
| 08.07.2026 | 159.48 | 160.56 | 157.72 | 160.18 | 16 308 | 2 600 355 |
| 07.07.2026 | 160.14 | 160.86 | 159.10 | 159.82 | 10 797 | 1 729 253 |
| 06.07.2026 | 160.26 | 160.66 | 159.08 | 160.66 | 18 746 | 2 997 215 |
| 03.07.2026 | 158.70 | 159.62 | 158.10 | 159.62 | 15 600 | 2 476 562 |
| 02.07.2026 | 156.22 | 158.84 | 155.48 | 158.32 | 11 486 | 1 806 074 |
| 01.07.2026 | 154.50 | 156.50 | 154.06 | 156.24 | 22 764 | 3 535 740 |
| 30.06.2026 | 154.36 | 154.98 | 152.32 | 154.26 | 10 454 | 1 609 689 |
| 29.06.2026 | 153.64 | 154.06 | 152.94 | 153.32 | 12 447 | 1 909 898 |
| 26.06.2026 | 153.64 | 154.00 | 152.58 | 153.64 | 8 624 | 1 322 132 |
| 25.06.2026 | 154.60 | 155.34 | 153.12 | 154.16 | 9 950 | 1 534 521 |
| 24.06.2026 | 155.78 | 155.88 | 152.32 | 153.74 | 10 304 | 1 589 733 |
| 23.06.2026 | 154.68 | 155.30 | 153.72 | 155.28 | 12 921 | 1 995 918 |
| 22.06.2026 | 157.42 | 157.66 | 155.42 | 156.00 | 12 789 | 2 000 747 |
| 19.06.2026 | 156.78 | 157.04 | 156.12 | 157.02 | 6 887 | 1 078 907 |
| 18.06.2026 | 157.40 | 157.60 | 156.42 | 156.70 | 12 683 | 1 990 569 |
| 17.06.2026 | 160.00 | 160.30 | 156.72 | 157.50 | 23 108 | 3 676 468 |
| 16.06.2026 | 157.84 | 158.14 | 157.02 | 157.38 | 12 152 | 1 916 392 |
| 15.06.2026 | 159.84 | 159.88 | 156.56 | 156.56 | 17 588 | 2 786 478 |
| 12.06.2026 | 155.00 | 157.48 | 154.62 | 157.12 | 11 096 | 1 736 107 |
| 11.06.2026 | 153.14 | 153.74 | 152.62 | 153.42 | 8 003 | 1 226 821 |
| 10.06.2026 | 153.34 | 153.60 | 151.24 | 153.34 | 13 422 | 2 045 280 |
| 09.06.2026 | 154.18 | 155.60 | 153.66 | 153.66 | 9 391 | 1 453 238 |
| 08.06.2026 | 152.12 | 154.34 | 151.46 | 154.34 | 16 478 | 2 513 391 |
| 05.06.2026 | 155.14 | 155.14 | 153.52 | 153.72 | 11 435 | 1 765 638 |
| 03.06.2026 | 154.52 | 154.80 | 153.68 | 154.40 | 11 086 | 1 708 659 |
| 02.06.2026 | 154.02 | 155.44 | 153.68 | 153.84 | 14 051 | 2 171 065 |
| 01.06.2026 | 155.24 | 155.24 | 152.68 | 152.76 | 24 731 | 3 803 221 |
| 29.05.2026 | 155.88 | 156.00 | 155.24 | 155.30 | 11 057 | 1 721 450 |
| 28.05.2026 | 153.06 | 154.70 | 152.52 | 154.70 | 9 743 | 1 497 786 |
| 27.05.2026 | 154.86 | 155.30 | 153.40 | 153.64 | 12 394 | 1 915 646 |
| 26.05.2026 | 155.86 | 156.32 | 154.78 | 155.04 | 10 439 | 1 625 412 |
Biznesradar bez reklam? Sprawdź BR Plus
