Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
134.82-4.80(-3.44%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 141.06 | 141.06 | 138.52 | 139.86 | 31 130 | 4 341 270 |
| 23.02.2026 | 141.04 | 141.96 | 140.16 | 141.42 | 20 167 | 2 847 003 |
| 20.02.2026 | 141.42 | 142.08 | 140.06 | 140.88 | 18 654 | 2 631 914 |
| 19.02.2026 | 143.10 | 143.12 | 141.08 | 141.30 | 16 398 | 2 330 745 |
| 18.02.2026 | 141.90 | 143.12 | 141.50 | 142.86 | 12 558 | 1 787 115 |
| 17.02.2026 | 141.90 | 141.94 | 140.52 | 140.90 | 24 019 | 3 397 666 |
| 16.02.2026 | 141.50 | 143.00 | 141.20 | 142.24 | 18 037 | 2 565 139 |
| 13.02.2026 | 142.44 | 142.92 | 140.56 | 141.00 | 28 778 | 4 076 585 |
| 12.02.2026 | 144.58 | 144.80 | 143.12 | 143.12 | 17 987 | 2 587 679 |
| 11.02.2026 | 143.70 | 144.82 | 142.14 | 143.78 | 24 932 | 3 583 420 |
| 10.02.2026 | 143.60 | 144.16 | 143.10 | 143.50 | 35 468 | 5 099 208 |
| 09.02.2026 | 142.78 | 143.30 | 142.00 | 142.92 | 24 395 | 3 480 793 |
| 06.02.2026 | 141.00 | 141.38 | 140.22 | 141.12 | 25 385 | 3 576 326 |
| 05.02.2026 | 143.00 | 143.18 | 140.32 | 140.88 | 38 601 | 5 486 224 |
| 04.02.2026 | 145.18 | 145.42 | 142.72 | 143.32 | 37 377 | 5 392 013 |
| 03.02.2026 | 144.76 | 145.78 | 144.34 | 145.08 | 41 502 | 6 026 140 |
| 02.02.2026 | 141.90 | 143.88 | 140.58 | 143.88 | 34 261 | 4 875 679 |
| 30.01.2026 | 140.36 | 142.58 | 139.66 | 142.32 | 29 113 | 4 120 233 |
| 29.01.2026 | 141.24 | 142.02 | 139.70 | 139.94 | 33 954 | 4 793 515 |
| 28.01.2026 | 141.52 | 141.60 | 140.20 | 141.28 | 41 635 | 5 872 221 |
| 27.01.2026 | 139.96 | 141.72 | 139.66 | 141.10 | 34 077 | 4 793 607 |
| 26.01.2026 | 138.12 | 139.72 | 138.00 | 139.72 | 21 309 | 2 957 330 |
| 23.01.2026 | 139.16 | 139.30 | 137.78 | 137.96 | 24 634 | 3 411 724 |
| 22.01.2026 | 137.00 | 138.90 | 136.70 | 138.80 | 35 747 | 4 935 072 |
| 21.01.2026 | 135.32 | 135.88 | 134.50 | 135.86 | 19 580 | 2 649 122 |
| 20.01.2026 | 136.02 | 136.02 | 133.94 | 135.76 | 26 149 | 3 527 182 |
| 19.01.2026 | 136.72 | 137.18 | 136.00 | 136.02 | 26 429 | 3 607 896 |
| 16.01.2026 | 137.78 | 138.08 | 136.30 | 136.88 | 36 082 | 4 959 566 |
| 15.01.2026 | 137.84 | 138.00 | 136.64 | 137.20 | 47 795 | 6 565 514 |
| 14.01.2026 | 138.42 | 138.48 | 136.10 | 137.62 | 34 952 | 4 799 611 |
| 13.01.2026 | 139.06 | 139.06 | 137.60 | 138.06 | 53 116 | 7 356 379 |
| 12.01.2026 | 138.56 | 138.62 | 137.60 | 138.18 | 52 453 | 7 240 672 |
| 09.01.2026 | 136.18 | 138.00 | 135.06 | 137.88 | 32 139 | 4 402 007 |
| 08.01.2026 | 137.58 | 137.58 | 135.00 | 136.08 | 46 243 | 6 297 865 |
| 07.01.2026 | 136.18 | 137.96 | 135.50 | 137.96 | 57 164 | 7 807 374 |
| 05.01.2026 | 134.20 | 134.94 | 133.90 | 134.56 | 54 813 | 7 361 491 |
| 02.01.2026 | 131.42 | 134.00 | 130.44 | 133.60 | 73 856 | 9 765 254 |
| 30.12.2025 | 130.00 | 130.18 | 129.22 | 129.90 | 31 912 | 4 140 913 |
| 29.12.2025 | 129.80 | 129.80 | 129.02 | 129.66 | 31 436 | 4 068 766 |
| 23.12.2025 | 129.38 | 129.46 | 128.42 | 129.02 | 18 907 | 2 438 098 |
| 22.12.2025 | 127.84 | 129.00 | 127.60 | 128.86 | 22 754 | 2 923 846 |
| 19.12.2025 | 126.26 | 127.46 | 126.14 | 127.22 | 12 922 | 1 640 587 |
| 18.12.2025 | 126.84 | 126.84 | 125.00 | 126.10 | 8 919 | 1 123 033 |
| 17.12.2025 | 126.26 | 126.80 | 125.28 | 126.52 | 9 418 | 1 185 594 |
| 16.12.2025 | 126.70 | 126.70 | 125.52 | 126.12 | 8 771 | 1 105 831 |
| 15.12.2025 | 127.14 | 127.20 | 126.00 | 126.98 | 19 263 | 2 443 988 |
Biznesradar bez reklam? Sprawdź BR Plus
