Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
94.09-0.55(-0.58%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 94.80 | 94.86 | 93.80 | 94.09 | 4 037 | 381 156 |
23.04.2024 | 94.00 | 94.64 | 93.72 | 94.64 | 6 188 | 582 158 |
22.04.2024 | 93.24 | 94.16 | 93.12 | 93.81 | 3 570 | 333 510 |
19.04.2024 | 92.89 | 93.37 | 92.68 | 93.12 | 2 057 | 191 246 |
18.04.2024 | 93.04 | 93.60 | 92.41 | 93.42 | 3 602 | 334 702 |
17.04.2024 | 92.28 | 93.25 | 92.14 | 92.96 | 2 918 | 270 504 |
16.04.2024 | 93.50 | 94.11 | 91.65 | 91.98 | 12 284 | 1 140 919 |
15.04.2024 | 93.82 | 94.73 | 93.70 | 94.02 | 55 539 | 5 233 752 |
12.04.2024 | 94.28 | 94.97 | 93.23 | 93.26 | 3 687 | 347 564 |
11.04.2024 | 94.69 | 95.19 | 93.71 | 93.71 | 3 790 | 357 993 |
10.04.2024 | 94.46 | 94.99 | 93.93 | 94.71 | 9 155 | 865 662 |
09.04.2024 | 96.00 | 96.31 | 94.50 | 94.50 | 5 452 | 521 614 |
08.04.2024 | 95.62 | 96.13 | 95.46 | 95.72 | 4 137 | 396 498 |
05.04.2024 | 95.87 | 95.90 | 94.90 | 95.17 | 3 952 | 377 545 |
04.04.2024 | 95.86 | 96.94 | 95.64 | 96.61 | 4 113 | 397 064 |
03.04.2024 | 96.23 | 96.40 | 95.40 | 95.64 | 2 818 | 270 444 |
02.04.2024 | 95.16 | 96.80 | 95.16 | 95.72 | 7 454 | 716 302 |
28.03.2024 | 94.06 | 94.82 | 94.00 | 94.52 | 3 507 | 331 522 |
27.03.2024 | 93.63 | 94.00 | 93.20 | 93.88 | 1 925 | 180 545 |
26.03.2024 | 92.90 | 93.50 | 92.40 | 93.50 | 3 576 | 332 310 |
25.03.2024 | 93.25 | 93.50 | 92.37 | 92.90 | 1 699 | 157 925 |
22.03.2024 | 93.20 | 93.77 | 93.05 | 93.25 | 3 123 | 291 846 |
21.03.2024 | 92.17 | 93.39 | 91.70 | 93.39 | 3 935 | 363 440 |
20.03.2024 | 91.50 | 91.50 | 90.54 | 90.92 | 2 484 | 226 091 |
19.03.2024 | 91.36 | 91.62 | 89.82 | 91.62 | 4 951 | 449 097 |
18.03.2024 | 92.65 | 92.68 | 90.91 | 91.47 | 5 014 | 459 005 |
15.03.2024 | 92.65 | 92.95 | 90.77 | 91.50 | 3 839 | 353 301 |
14.03.2024 | 92.61 | 94.00 | 92.48 | 92.64 | 3 799 | 352 899 |
13.03.2024 | 92.55 | 93.40 | 92.41 | 92.50 | 2 863 | 265 865 |
12.03.2024 | 91.02 | 92.24 | 91.02 | 92.09 | 3 403 | 311 382 |
11.03.2024 | 92.26 | 92.26 | 90.85 | 90.97 | 6 000 | 549 162 |
08.03.2024 | 92.85 | 93.21 | 92.15 | 92.75 | 5 517 | 510 464 |
07.03.2024 | 92.96 | 92.99 | 91.95 | 92.97 | 2 799 | 258 906 |
06.03.2024 | 93.00 | 93.51 | 92.57 | 93.05 | 3 381 | 314 656 |
05.03.2024 | 92.03 | 93.09 | 91.68 | 92.31 | 3 734 | 343 881 |
04.03.2024 | 94.00 | 94.39 | 92.14 | 92.14 | 4 117 | 382 963 |
01.03.2024 | 93.60 | 93.89 | 93.00 | 93.50 | 3 808 | 356 015 |
29.02.2024 | 92.88 | 93.76 | 92.88 | 93.40 | 7 516 | 699 988 |
28.02.2024 | 94.00 | 94.00 | 92.26 | 92.70 | 4 782 | 445 177 |
27.02.2024 | 93.71 | 94.11 | 93.12 | 93.79 | 5 767 | 539 848 |
26.02.2024 | 93.10 | 93.80 | 92.83 | 93.48 | 4 369 | 407 333 |
23.02.2024 | 92.80 | 93.19 | 92.28 | 92.63 | 8 773 | 813 352 |
22.02.2024 | 92.26 | 92.77 | 91.92 | 92.28 | 2 956 | 272 534 |
21.02.2024 | 92.03 | 92.36 | 91.59 | 91.62 | 4 325 | 397 654 |
20.02.2024 | 92.05 | 92.32 | 91.56 | 92.03 | 4 242 | 390 181 |
19.02.2024 | 90.39 | 91.39 | 90.34 | 91.30 | 12 877 | 1 171 024 |
16.02.2024 | 89.89 | 90.63 | 89.34 | 90.28 | 3 349 | 302 050 |
15.02.2024 | 89.68 | 89.85 | 88.96 | 89.45 | 2 839 | 253 612 |
14.02.2024 | 88.59 | 89.26 | 88.38 | 89.18 | 5 826 | 517 793 |
13.02.2024 | 89.69 | 89.69 | 87.51 | 88.38 | 3 774 | 333 997 |
Biznesradar bez reklam? Sprawdź BR Plus