Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUW20M40
130.78-0.82(-0.62%)PZU ETF WIG20 TR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2026 | 128.96 | 129.26 | 128.20 | 128.70 | 7 535 | 970 332 |
| 27.08.2026 | 130.16 | 130.16 | 127.98 | 128.40 | 12 111 | 1 560 293 |
| 26.08.2026 | 129.88 | 130.60 | 129.50 | 130.00 | 8 031 | 1 045 945 |
| 25.08.2026 | 129.04 | 129.34 | 128.10 | 129.30 | 7 036 | 907 103 |
| 24.08.2026 | 128.00 | 128.84 | 127.50 | 128.84 | 10 595 | 1 359 471 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
