Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
157.02+0.32(+0.20%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 154.38 | 155.96 | 154.00 | 155.92 | 14 467 | 2 241 257 |
| 22.05.2026 | 152.34 | 153.00 | 151.20 | 152.96 | 9 141 | 1 389 994 |
| 21.05.2026 | 150.44 | 152.28 | 149.74 | 151.16 | 13 122 | 1 984 910 |
| 20.05.2026 | 148.64 | 150.50 | 148.30 | 150.26 | 9 759 | 1 458 460 |
| 19.05.2026 | 149.00 | 149.92 | 147.64 | 148.40 | 10 536 | 1 571 350 |
| 18.05.2026 | 147.32 | 149.00 | 146.98 | 148.74 | 12 542 | 1 852 030 |
| 15.05.2026 | 147.26 | 148.64 | 146.74 | 147.50 | 8 972 | 1 322 720 |
| 14.05.2026 | 146.98 | 148.84 | 146.20 | 148.04 | 13 870 | 2 049 903 |
| 13.05.2026 | 146.38 | 146.38 | 144.94 | 146.04 | 6 845 | 996 443 |
| 12.05.2026 | 146.26 | 146.30 | 144.66 | 144.94 | 11 638 | 1 692 058 |
| 11.05.2026 | 145.90 | 147.42 | 145.52 | 146.78 | 11 586 | 1 697 142 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
