Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
162.50+2.32(+1.45%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
