Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
129.80-1.64(-1.25%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.03.2026 | 131.50 | 131.50 | 129.22 | 129.80 | 8 098 | 1 053 130 |
| 23.03.2026 | 128.96 | 132.38 | 126.50 | 131.44 | 39 132 | 5 045 848 |
| 20.03.2026 | 133.74 | 134.22 | 130.40 | 130.68 | 18 229 | 2 401 678 |
| 19.03.2026 | 134.38 | 134.74 | 132.80 | 133.40 | 18 518 | 2 481 849 |
| 18.03.2026 | 137.42 | 138.44 | 135.26 | 135.26 | 15 299 | 2 099 356 |
| 17.03.2026 | 133.38 | 136.66 | 132.60 | 136.66 | 10 792 | 1 452 162 |
| 16.03.2026 | 132.58 | 132.98 | 131.20 | 132.52 | 14 016 | 1 852 153 |
| 13.03.2026 | 131.76 | 133.78 | 131.20 | 132.52 | 15 899 | 2 103 245 |
| 12.03.2026 | 133.78 | 134.10 | 132.00 | 132.46 | 14 887 | 1 985 242 |
| 11.03.2026 | 136.22 | 136.24 | 134.16 | 134.38 | 12 468 | 1 685 173 |
| 10.03.2026 | 137.86 | 138.40 | 135.24 | 136.36 | 18 543 | 2 542 034 |
| 09.03.2026 | 133.08 | 135.00 | 131.80 | 134.34 | 27 291 | 3 630 895 |
| 06.03.2026 | 138.30 | 138.44 | 134.58 | 135.00 | 20 788 | 2 828 773 |
| 05.03.2026 | 138.30 | 139.16 | 137.06 | 137.72 | 17 517 | 2 415 848 |
| 04.03.2026 | 136.00 | 138.00 | 136.00 | 137.54 | 35 460 | 4 862 416 |
| 03.03.2026 | 139.16 | 139.16 | 134.64 | 134.82 | 39 784 | 5 409 695 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
