Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUW20M40
117.50-0.06(-0.05%)PZU ETF WIG20TR + MWIG40TR FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 115.50 | 117.02 | 115.22 | 116.64 | 6 898 | 804 253 |
| 11.06.2026 | 113.62 | 114.32 | 113.18 | 114.12 | 3 359 | 382 489 |
| 10.06.2026 | 113.94 | 113.98 | 112.14 | 113.02 | 6 999 | 790 660 |
| 09.06.2026 | 114.06 | 115.12 | 113.72 | 114.12 | 5 198 | 594 953 |
| 08.06.2026 | 112.46 | 114.14 | 112.08 | 114.14 | 8 737 | 984 469 |
| 05.06.2026 | 114.88 | 114.88 | 113.50 | 113.50 | 7 352 | 840 216 |
| 03.06.2026 | 114.78 | 115.08 | 114.20 | 114.80 | 5 306 | 608 366 |
| 02.06.2026 | 114.84 | 115.78 | 114.02 | 114.34 | 6 662 | 765 432 |
| 01.06.2026 | 115.26 | 115.50 | 113.32 | 113.42 | 11 362 | 1 299 811 |
| 29.05.2026 | 115.76 | 115.90 | 115.08 | 115.24 | 4 826 | 557 790 |
| 28.05.2026 | 114.12 | 115.02 | 114.00 | 114.50 | 5 493 | 629 216 |
| 27.05.2026 | 115.42 | 115.86 | 114.26 | 114.26 | 5 582 | 642 697 |
| 26.05.2026 | 115.78 | 118.00 | 115.10 | 115.12 | 5 859 | 678 011 |
| 25.05.2026 | 115.04 | 116.10 | 114.82 | 116.10 | 7 765 | 895 422 |
| 22.05.2026 | 113.28 | 113.80 | 112.48 | 113.54 | 4 224 | 477 747 |
| 21.05.2026 | 111.94 | 112.92 | 111.30 | 112.10 | 4 906 | 551 271 |
| 20.05.2026 | 110.66 | 112.42 | 110.50 | 112.32 | 5 828 | 649 902 |
| 19.05.2026 | 111.84 | 112.02 | 110.22 | 110.60 | 4 065 | 453 262 |
| 18.05.2026 | 109.90 | 111.84 | 109.80 | 111.40 | 6 057 | 670 196 |
| 15.05.2026 | 110.86 | 111.32 | 109.80 | 110.00 | 7 411 | 819 085 |
| 14.05.2026 | 110.86 | 112.54 | 110.06 | 111.66 | 5 357 | 597 397 |
| 13.05.2026 | 109.84 | 110.30 | 109.00 | 110.04 | 4 593 | 503 131 |
| 12.05.2026 | 109.52 | 109.52 | 108.70 | 108.70 | 6 525 | 711 413 |
| 11.05.2026 | 108.90 | 110.62 | 108.76 | 110.00 | 5 803 | 636 794 |
| 08.05.2026 | 110.06 | 110.06 | 108.60 | 108.72 | 6 211 | 678 937 |
| 07.05.2026 | 111.54 | 111.80 | 110.08 | 110.60 | 7 526 | 833 762 |
| 06.05.2026 | 110.14 | 111.64 | 110.00 | 111.40 | 10 197 | 1 132 451 |
| 05.05.2026 | 107.92 | 108.88 | 107.74 | 108.82 | 6 250 | 677 855 |
| 04.05.2026 | 108.62 | 108.86 | 107.02 | 107.90 | 7 348 | 793 376 |
| 30.04.2026 | 108.18 | 108.18 | 107.04 | 107.14 | 4 290 | 461 067 |
| 29.04.2026 | 107.82 | 109.02 | 107.34 | 107.60 | 4 358 | 471 439 |
| 28.04.2026 | 108.36 | 109.10 | 107.32 | 107.32 | 6 685 | 723 958 |
Biznesradar bez reklam? Sprawdź BR Plus
