Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
126.98-0.02(-0.02%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 127.14 | 127.20 | 126.00 | 126.98 | 19 263 | 2 443 988 |
| 12.12.2025 | 127.98 | 128.38 | 127.00 | 127.00 | 8 926 | 1 140 292 |
| 11.12.2025 | 127.82 | 127.88 | 127.00 | 127.66 | 14 539 | 1 853 047 |
| 10.12.2025 | 127.32 | 128.34 | 127.00 | 127.88 | 9 812 | 1 252 668 |
| 09.12.2025 | 125.90 | 126.98 | 124.98 | 126.98 | 7 531 | 947 626 |
| 08.12.2025 | 126.18 | 126.18 | 125.02 | 125.52 | 12 316 | 1 547 167 |
| 05.12.2025 | 125.18 | 125.70 | 124.56 | 125.20 | 6 632 | 830 607 |
| 04.12.2025 | 125.80 | 126.28 | 124.06 | 124.50 | 7 546 | 944 473 |
| 03.12.2025 | 126.46 | 126.54 | 125.22 | 125.50 | 6 552 | 825 927 |
| 02.12.2025 | 127.04 | 127.04 | 125.64 | 125.94 | 12 125 | 1 531 130 |
| 01.12.2025 | 128.00 | 128.00 | 126.88 | 127.20 | 8 953 | 1 143 109 |
| 28.11.2025 | 127.34 | 128.00 | 127.04 | 127.82 | 5 782 | 737 793 |
| 27.11.2025 | 127.16 | 127.50 | 126.66 | 127.40 | 8 533 | 1 084 573 |
| 26.11.2025 | 126.58 | 126.94 | 125.58 | 126.94 | 9 046 | 1 142 676 |
| 25.11.2025 | 125.26 | 126.26 | 124.10 | 125.56 | 8 636 | 1 078 552 |
| 24.11.2025 | 124.70 | 125.34 | 123.52 | 124.46 | 7 038 | 875 322 |
| 21.11.2025 | 124.78 | 125.30 | 123.50 | 124.36 | 14 764 | 1 837 142 |
| 20.11.2025 | 126.40 | 126.92 | 125.80 | 126.16 | 7 346 | 927 451 |
| 19.11.2025 | 125.10 | 126.24 | 123.64 | 125.80 | 7 027 | 877 992 |
| 18.11.2025 | 126.32 | 126.54 | 123.50 | 124.10 | 29 864 | 3 711 748 |
| 17.11.2025 | 128.70 | 128.72 | 127.20 | 127.50 | 6 097 | 781 355 |
| 14.11.2025 | 128.32 | 128.36 | 126.58 | 128.06 | 8 824 | 1 124 966 |
| 13.11.2025 | 129.10 | 129.96 | 128.40 | 128.64 | 6 644 | 857 716 |
| 12.11.2025 | 130.08 | 130.68 | 128.70 | 128.90 | 16 645 | 2 155 319 |
| 10.11.2025 | 128.70 | 128.98 | 128.06 | 128.90 | 9 344 | 1 201 085 |
| 07.11.2025 | 128.82 | 128.82 | 126.50 | 127.08 | 8 506 | 1 082 966 |
| 06.11.2025 | 129.16 | 129.38 | 128.06 | 128.20 | 7 911 | 1 020 794 |
| 05.11.2025 | 128.12 | 129.16 | 127.40 | 129.08 | 7 778 | 997 955 |
| 04.11.2025 | 127.50 | 128.20 | 126.94 | 127.96 | 8 196 | 1 044 803 |
| 03.11.2025 | 128.36 | 128.66 | 127.50 | 127.62 | 10 984 | 1 407 507 |
| 31.10.2025 | 128.20 | 128.20 | 126.54 | 127.30 | 12 989 | 1 651 411 |
| 30.10.2025 | 129.92 | 129.92 | 127.48 | 127.84 | 9 678 | 1 247 339 |
| 29.10.2025 | 130.04 | 131.00 | 128.86 | 129.72 | 10 464 | 1 355 287 |
| 28.10.2025 | 129.42 | 130.50 | 128.92 | 130.14 | 6 535 | 848 540 |
| 27.10.2025 | 129.16 | 129.66 | 128.60 | 128.84 | 11 407 | 1 473 151 |
| 24.10.2025 | 128.68 | 128.86 | 127.88 | 127.88 | 4 982 | 639 813 |
| 23.10.2025 | 128.84 | 128.84 | 128.06 | 128.18 | 6 102 | 783 725 |
| 22.10.2025 | 128.08 | 128.50 | 127.50 | 128.50 | 6 462 | 827 322 |
| 21.10.2025 | 128.26 | 128.36 | 127.32 | 127.70 | 19 068 | 2 439 259 |
| 20.10.2025 | 124.84 | 127.32 | 124.50 | 127.32 | 22 708 | 2 871 991 |
| 17.10.2025 | 124.44 | 124.50 | 122.56 | 124.26 | 5 956 | 736 463 |
| 16.10.2025 | 125.74 | 125.74 | 124.04 | 124.32 | 8 258 | 1 030 112 |
| 15.10.2025 | 123.42 | 125.20 | 122.94 | 125.20 | 12 558 | 1 557 523 |
| 14.10.2025 | 123.40 | 123.40 | 121.30 | 122.44 | 14 227 | 1 741 476 |
| 13.10.2025 | 124.00 | 124.22 | 123.00 | 123.82 | 19 513 | 2 413 155 |
| 10.10.2025 | 124.72 | 124.72 | 123.32 | 124.22 | 9 457 | 1 174 561 |
| 09.10.2025 | 126.32 | 126.36 | 124.50 | 124.50 | 5 976 | 749 965 |
| 08.10.2025 | 125.56 | 126.16 | 125.00 | 125.84 | 7 294 | 915 798 |
| 07.10.2025 | 125.44 | 126.00 | 124.80 | 125.26 | 6 337 | 794 805 |
| 06.10.2025 | 127.36 | 127.80 | 125.30 | 125.38 | 9 832 | 1 246 758 |
Biznesradar bez reklam? Sprawdź BR Plus
