Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUW20M40
131.42-0.70(-0.53%)PZU ETF WIG20 TR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 130.74 | 132.14 | 130.46 | 131.42 | 9 608 | 1 261 415 |
| 05.11.2026 | 133.50 | 134.30 | 131.58 | 132.12 | 12 250 | 1 631 650 |
| 04.11.2026 | 130.58 | 133.16 | 130.50 | 133.16 | 9 817 | 1 295 256 |
| 03.11.2026 | 130.28 | 131.30 | 128.50 | 130.84 | 13 674 | 1 774 441 |
| 02.11.2026 | 132.42 | 132.50 | 130.12 | 131.30 | 14 496 | 1 905 951 |
| 30.10.2026 | 134.86 | 134.92 | 132.54 | 132.70 | 14 258 | 1 903 667 |
| 29.10.2026 | 135.26 | 135.98 | 134.82 | 135.94 | 9 440 | 1 277 768 |
| 28.10.2026 | 134.84 | 135.50 | 134.64 | 135.08 | 8 022 | 1 083 392 |
| 27.10.2026 | 133.44 | 135.14 | 133.34 | 134.86 | 7 569 | 1 016 736 |
| 26.10.2026 | 132.58 | 133.84 | 132.48 | 133.78 | 4 189 | 557 456 |
| 23.10.2026 | 132.58 | 132.66 | 131.66 | 132.48 | 8 044 | 1 062 508 |
| 22.10.2026 | 133.54 | 141.10 | 132.62 | 132.80 | 9 415 | 1 255 986 |
| 21.10.2026 | 132.86 | 134.40 | 132.50 | 134.24 | 6 495 | 867 335 |
| 20.10.2026 | 133.16 | 133.24 | 131.00 | 132.84 | 8 129 | 1 075 229 |
| 19.10.2026 | 134.56 | 134.66 | 132.58 | 133.22 | 7 954 | 1 061 574 |
| 16.10.2026 | 133.90 | 134.82 | 133.50 | 134.74 | 8 096 | 1 086 548 |
| 15.10.2026 | 131.84 | 133.46 | 131.58 | 133.00 | 9 674 | 1 283 681 |
| 14.10.2026 | 133.44 | 134.00 | 132.58 | 133.30 | 6 187 | 823 825 |
| 13.10.2026 | 133.40 | 134.00 | 133.00 | 133.66 | 10 003 | 1 337 139 |
| 12.10.2026 | 133.38 | 133.66 | 132.60 | 133.48 | 6 101 | 812 939 |
| 09.10.2026 | 131.90 | 132.80 | 131.20 | 132.32 | 7 615 | 1 007 115 |
| 08.10.2026 | 131.16 | 131.50 | 130.04 | 130.78 | 7 587 | 992 822 |
| 07.10.2026 | 133.58 | 133.80 | 131.24 | 131.60 | 8 233 | 1 091 830 |
| 06.10.2026 | 131.50 | 133.76 | 131.16 | 133.58 | 8 921 | 1 184 529 |
| 05.10.2026 | 130.14 | 131.14 | 129.78 | 131.10 | 7 366 | 959 986 |
| 02.10.2026 | 130.20 | 130.34 | 129.00 | 129.72 | 7 897 | 1 024 418 |
| 01.10.2026 | 131.26 | 132.12 | 130.00 | 130.12 | 12 222 | 1 596 195 |
| 30.09.2026 | 131.60 | 132.66 | 131.44 | 132.10 | 7 204 | 950 626 |
| 29.09.2026 | 131.76 | 132.00 | 130.20 | 130.96 | 6 771 | 887 524 |
| 28.09.2026 | 131.68 | 132.00 | 131.00 | 131.24 | 5 378 | 707 045 |
| 25.09.2026 | 132.18 | 132.24 | 131.20 | 131.74 | 4 580 | 603 804 |
| 24.09.2026 | 130.52 | 132.06 | 130.12 | 132.04 | 8 735 | 1 144 647 |
| 23.09.2026 | 133.02 | 133.12 | 131.10 | 132.00 | 11 657 | 1 539 819 |
| 22.09.2026 | 133.00 | 133.00 | 131.50 | 133.00 | 9 847 | 1 304 309 |
| 21.09.2026 | 130.52 | 132.66 | 130.14 | 132.66 | 11 196 | 1 470 106 |
| 18.09.2026 | 130.96 | 131.20 | 129.00 | 129.24 | 11 244 | 1 464 141 |
| 17.09.2026 | 129.24 | 130.88 | 129.02 | 130.68 | 7 964 | 1 036 702 |
| 16.09.2026 | 128.92 | 128.94 | 127.60 | 128.46 | 4 098 | 526 234 |
| 15.09.2026 | 128.42 | 128.58 | 127.02 | 128.32 | 7 776 | 992 945 |
| 14.09.2026 | 129.28 | 129.92 | 128.62 | 129.10 | 7 398 | 954 748 |
| 11.09.2026 | 130.26 | 130.52 | 129.24 | 129.56 | 5 658 | 734 900 |
| 10.09.2026 | 130.62 | 131.00 | 129.26 | 129.60 | 6 412 | 836 177 |
| 09.09.2026 | 131.92 | 131.96 | 130.00 | 130.72 | 10 264 | 1 345 985 |
| 08.09.2026 | 129.70 | 131.92 | 129.22 | 131.90 | 9 684 | 1 265 051 |
| 07.09.2026 | 129.64 | 130.10 | 129.00 | 129.94 | 9 645 | 1 250 656 |
| 04.09.2026 | 128.38 | 129.62 | 127.92 | 129.62 | 5 483 | 706 036 |
| 03.09.2026 | 128.76 | 128.76 | 127.50 | 128.02 | 9 319 | 1 196 680 |
| 02.09.2026 | 127.96 | 128.62 | 127.22 | 128.60 | 5 508 | 704 612 |
| 01.09.2026 | 129.42 | 130.36 | 127.16 | 128.48 | 10 604 | 1 360 156 |
| 31.08.2026 | 129.12 | 130.18 | 128.70 | 129.00 | 8 439 | 1 092 605 |
Biznesradar bez reklam? Sprawdź BR Plus
