Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
174.76+1.00(+0.58%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 172.72 | 174.26 | 172.04 | 173.76 | 16 361 | 2 837 229 |
| 21.08.2026 | 173.38 | 173.44 | 171.78 | 172.74 | 11 700 | 2 018 656 |
| 20.08.2026 | 173.32 | 173.80 | 172.10 | 172.16 | 11 350 | 1 964 799 |
| 19.08.2026 | 173.32 | 173.54 | 170.64 | 173.40 | 18 067 | 3 109 535 |
| 18.08.2026 | 173.70 | 174.00 | 173.00 | 173.16 | 12 630 | 2 192 596 |
| 17.08.2026 | 176.50 | 176.74 | 173.52 | 174.72 | 36 758 | 6 425 289 |
| 14.08.2026 | 175.78 | 176.64 | 175.00 | 176.54 | 15 834 | 2 785 708 |
| 13.08.2026 | 175.60 | 175.60 | 174.50 | 175.52 | 21 173 | 3 706 087 |
| 12.08.2026 | 174.76 | 175.52 | 173.60 | 175.24 | 16 413 | 2 866 489 |
| 11.08.2026 | 175.06 | 175.58 | 174.36 | 174.82 | 17 353 | 3 037 183 |
| 10.08.2026 | 173.60 | 174.80 | 172.54 | 174.62 | 19 102 | 3 320 549 |
| 07.08.2026 | 173.56 | 173.80 | 172.32 | 173.44 | 14 204 | 2 459 181 |
| 06.08.2026 | 172.44 | 172.90 | 171.48 | 172.78 | 13 168 | 2 268 417 |
| 05.08.2026 | 172.76 | 172.88 | 171.24 | 172.24 | 20 406 | 3 511 488 |
| 04.08.2026 | 170.32 | 172.72 | 169.90 | 172.50 | 21 779 | 3 726 202 |
| 03.08.2026 | 169.16 | 169.80 | 168.20 | 169.50 | 18 427 | 3 113 468 |
| 31.07.2026 | 166.56 | 168.30 | 165.78 | 167.92 | 17 688 | 2 958 804 |
| 30.07.2026 | 165.58 | 166.62 | 164.14 | 166.62 | 13 522 | 2 239 569 |
| 29.07.2026 | 164.84 | 165.78 | 164.28 | 164.54 | 10 610 | 1 750 096 |
| 28.07.2026 | 163.42 | 164.60 | 162.80 | 164.04 | 12 763 | 2 089 524 |
| 27.07.2026 | 163.76 | 163.98 | 162.22 | 163.80 | 8 598 | 1 404 501 |
| 24.07.2026 | 162.00 | 162.82 | 161.14 | 161.74 | 9 406 | 1 524 790 |
| 23.07.2026 | 163.20 | 163.46 | 161.08 | 161.60 | 12 892 | 2 093 588 |
| 22.07.2026 | 163.28 | 163.76 | 162.66 | 163.38 | 10 461 | 1 707 898 |
| 21.07.2026 | 164.00 | 164.08 | 162.80 | 163.68 | 14 074 | 2 301 383 |
| 20.07.2026 | 161.70 | 163.60 | 161.60 | 163.04 | 14 577 | 2 372 043 |
| 17.07.2026 | 162.34 | 162.46 | 160.82 | 161.46 | 13 884 | 2 243 648 |
| 16.07.2026 | 164.38 | 164.62 | 162.42 | 162.92 | 15 746 | 2 580 754 |
| 15.07.2026 | 163.84 | 164.32 | 163.02 | 164.16 | 17 502 | 2 866 519 |
| 14.07.2026 | 162.42 | 164.00 | 162.00 | 164.00 | 11 284 | 1 837 181 |
| 13.07.2026 | 161.92 | 163.86 | 161.56 | 163.64 | 17 229 | 2 807 248 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
