Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUW20M40
128.40+0.48(+0.38%)PZU ETF WIG20TR + MWIG40TR FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 128.84 | 128.92 | 127.64 | 128.40 | 7 731 | 992 712 |
| 20.08.2026 | 128.82 | 128.82 | 127.50 | 127.92 | 7 565 | 970 577 |
| 19.08.2026 | 128.10 | 129.16 | 126.16 | 129.16 | 13 069 | 1 673 970 |
| 18.08.2026 | 128.36 | 128.62 | 127.76 | 127.96 | 10 748 | 1 378 560 |
| 17.08.2026 | 130.28 | 130.42 | 127.90 | 128.72 | 11 038 | 1 425 065 |
| 14.08.2026 | 129.78 | 130.22 | 128.96 | 129.82 | 12 161 | 1 577 577 |
| 13.08.2026 | 130.34 | 130.34 | 129.06 | 129.18 | 10 288 | 1 332 998 |
| 12.08.2026 | 129.82 | 130.40 | 129.40 | 130.34 | 10 517 | 1 366 597 |
| 11.08.2026 | 129.68 | 130.72 | 129.48 | 129.94 | 11 171 | 1 451 991 |
| 10.08.2026 | 128.60 | 129.48 | 127.60 | 129.48 | 11 885 | 1 529 492 |
| 07.08.2026 | 129.00 | 129.12 | 127.98 | 128.66 | 11 421 | 1 468 593 |
| 06.08.2026 | 127.84 | 128.82 | 127.34 | 128.68 | 11 730 | 1 504 346 |
| 05.08.2026 | 128.50 | 128.52 | 126.76 | 128.00 | 13 370 | 1 708 867 |
| 04.08.2026 | 126.40 | 128.32 | 125.98 | 128.32 | 8 770 | 1 112 751 |
| 03.08.2026 | 125.66 | 125.90 | 125.00 | 125.88 | 10 325 | 1 295 601 |
| 31.07.2026 | 124.38 | 124.78 | 123.76 | 124.46 | 11 804 | 1 468 226 |
| 30.07.2026 | 122.72 | 123.86 | 122.12 | 123.80 | 7 624 | 939 500 |
| 29.07.2026 | 122.80 | 123.10 | 122.08 | 122.08 | 3 716 | 455 942 |
| 28.07.2026 | 122.04 | 122.50 | 121.30 | 121.42 | 6 645 | 810 095 |
| 27.07.2026 | 122.16 | 122.34 | 121.06 | 121.60 | 4 410 | 537 664 |
| 24.07.2026 | 121.18 | 121.92 | 120.70 | 120.80 | 3 183 | 386 668 |
| 23.07.2026 | 122.14 | 122.44 | 120.30 | 120.60 | 10 486 | 1 273 794 |
| 22.07.2026 | 121.72 | 122.58 | 121.30 | 122.14 | 4 677 | 571 115 |
| 21.07.2026 | 121.36 | 121.94 | 121.06 | 121.90 | 4 152 | 504 762 |
| 20.07.2026 | 119.88 | 121.38 | 119.88 | 120.44 | 3 838 | 463 114 |
| 17.07.2026 | 120.14 | 120.42 | 119.14 | 119.70 | 6 817 | 816 821 |
| 16.07.2026 | 121.58 | 122.16 | 120.54 | 120.70 | 5 534 | 671 184 |
| 15.07.2026 | 121.26 | 121.82 | 121.00 | 121.38 | 9 913 | 1 203 174 |
| 14.07.2026 | 119.92 | 121.40 | 119.60 | 121.30 | 6 107 | 735 072 |
| 13.07.2026 | 119.64 | 121.00 | 119.28 | 120.54 | 7 590 | 912 750 |
| 10.07.2026 | 118.92 | 120.30 | 118.50 | 120.10 | 4 895 | 586 131 |
| 09.07.2026 | 117.98 | 119.20 | 117.82 | 118.02 | 5 552 | 657 739 |
| 08.07.2026 | 117.00 | 117.90 | 116.00 | 117.50 | 4 957 | 579 765 |
| 07.07.2026 | 117.44 | 118.48 | 116.94 | 117.56 | 4 283 | 504 303 |
| 06.07.2026 | 118.04 | 118.48 | 117.40 | 118.06 | 5 547 | 654 326 |
| 03.07.2026 | 117.30 | 117.72 | 116.74 | 117.32 | 5 221 | 611 984 |
| 02.07.2026 | 115.36 | 117.52 | 115.00 | 116.80 | 2 555 | 296 939 |
| 01.07.2026 | 114.28 | 115.54 | 113.78 | 115.36 | 2 966 | 340 228 |
| 30.06.2026 | 114.48 | 114.96 | 112.78 | 114.22 | 7 249 | 828 023 |
| 29.06.2026 | 113.98 | 114.22 | 113.40 | 113.46 | 4 198 | 477 497 |
| 26.06.2026 | 113.90 | 114.12 | 113.02 | 113.86 | 4 935 | 560 475 |
| 25.06.2026 | 114.18 | 116.00 | 112.60 | 114.40 | 7 931 | 906 010 |
| 24.06.2026 | 115.76 | 115.78 | 112.64 | 113.56 | 6 991 | 798 836 |
| 23.06.2026 | 114.82 | 115.62 | 114.24 | 115.62 | 5 769 | 662 986 |
| 22.06.2026 | 117.36 | 117.48 | 115.74 | 116.00 | 8 229 | 958 592 |
| 19.06.2026 | 116.60 | 117.00 | 116.14 | 116.92 | 5 112 | 595 768 |
| 18.06.2026 | 117.40 | 117.40 | 116.24 | 116.46 | 5 598 | 654 555 |
| 17.06.2026 | 117.98 | 118.26 | 117.10 | 117.48 | 5 109 | 601 796 |
| 16.06.2026 | 116.42 | 118.20 | 116.42 | 117.20 | 6 193 | 726 526 |
| 15.06.2026 | 118.92 | 118.98 | 116.12 | 116.12 | 14 172 | 1 668 995 |
Biznesradar bez reklam? Sprawdź BR Plus
