Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
93.28+1.23(+1.34%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 92.66 | 93.17 | 91.35 | 92.05 | 5 101 | 472 041 |
| 19.11.2024 | 93.80 | 94.00 | 90.25 | 91.69 | 5 706 | 522 961 |
| 18.11.2024 | 94.36 | 94.45 | 92.66 | 93.50 | 4 092 | 382 708 |
| 15.11.2024 | 94.20 | 94.29 | 93.20 | 93.61 | 3 137 | 293 714 |
| 14.11.2024 | 93.00 | 94.20 | 92.03 | 94.20 | 3 030 | 281 825 |
| 13.11.2024 | 93.40 | 93.42 | 92.30 | 92.61 | 4 668 | 433 772 |
| 12.11.2024 | 93.77 | 93.80 | 93.20 | 93.27 | 4 006 | 374 719 |
| 08.11.2024 | 94.00 | 94.42 | 93.21 | 93.85 | 3 623 | 339 595 |
| 07.11.2024 | 93.28 | 93.80 | 93.04 | 93.80 | 3 009 | 280 770 |
| 06.11.2024 | 92.04 | 95.95 | 92.04 | 92.40 | 5 333 | 496 423 |
| 05.11.2024 | 93.00 | 93.10 | 91.90 | 91.96 | 3 485 | 322 250 |
| 04.11.2024 | 92.24 | 93.07 | 92.17 | 92.88 | 5 309 | 491 221 |
| 31.10.2024 | 92.37 | 92.37 | 91.50 | 92.06 | 4 048 | 371 809 |
| 30.10.2024 | 93.83 | 93.94 | 91.44 | 92.22 | 17 145 | 1 593 590 |
| 29.10.2024 | 93.55 | 94.20 | 93.10 | 93.10 | 3 312 | 310 507 |
| 28.10.2024 | 93.92 | 94.35 | 93.00 | 93.21 | 3 529 | 331 097 |
| 25.10.2024 | 94.10 | 94.20 | 93.46 | 93.60 | 1 693 | 158 834 |
| 24.10.2024 | 93.90 | 94.81 | 93.90 | 94.01 | 755 | 71 218 |
| 23.10.2024 | 93.83 | 94.34 | 92.95 | 93.83 | 4 887 | 456 638 |
| 22.10.2024 | 96.10 | 96.10 | 93.69 | 93.69 | 2 616 | 248 459 |
| 21.10.2024 | 95.25 | 96.01 | 95.00 | 95.93 | 3 320 | 316 775 |
| 18.10.2024 | 94.51 | 95.49 | 94.50 | 95.07 | 4 911 | 467 240 |
| 17.10.2024 | 96.50 | 96.50 | 93.90 | 94.17 | 5 397 | 516 086 |
| 16.10.2024 | 96.21 | 96.21 | 95.51 | 96.20 | 5 204 | 499 179 |
| 15.10.2024 | 95.80 | 96.23 | 95.40 | 96.00 | 4 041 | 387 646 |
| 14.10.2024 | 95.66 | 96.16 | 95.06 | 95.49 | 4 759 | 454 829 |
| 11.10.2024 | 95.30 | 96.00 | 95.00 | 95.66 | 3 416 | 326 377 |
| 10.10.2024 | 94.95 | 95.46 | 94.72 | 94.85 | 1 264 | 120 032 |
| 09.10.2024 | 93.99 | 94.98 | 93.99 | 94.67 | 4 253 | 401 491 |
| 08.10.2024 | 93.28 | 94.25 | 93.00 | 93.99 | 4 708 | 441 085 |
| 07.10.2024 | 94.80 | 94.80 | 93.33 | 94.08 | 4 445 | 418 453 |
| 04.10.2024 | 94.00 | 94.40 | 93.37 | 94.00 | 4 264 | 401 134 |
| 03.10.2024 | 94.29 | 94.64 | 93.69 | 93.95 | 2 882 | 271 485 |
| 02.10.2024 | 95.26 | 95.41 | 94.21 | 94.49 | 2 525 | 239 261 |
| 01.10.2024 | 96.33 | 97.20 | 92.50 | 95.26 | 10 832 | 1 028 918 |
| 30.09.2024 | 97.04 | 97.38 | 95.70 | 96.22 | 2 599 | 250 625 |
| 27.09.2024 | 97.00 | 97.29 | 96.50 | 97.09 | 4 637 | 449 568 |
| 26.09.2024 | 96.00 | 97.00 | 96.00 | 96.49 | 4 539 | 438 828 |
| 25.09.2024 | 94.94 | 96.06 | 94.94 | 95.97 | 2 433 | 232 659 |
| 24.09.2024 | 94.95 | 95.08 | 94.50 | 94.94 | 1 755 | 166 535 |
| 23.09.2024 | 94.30 | 94.67 | 92.70 | 94.19 | 2 606 | 244 560 |
| 20.09.2024 | 95.35 | 95.86 | 93.62 | 94.30 | 54 173 | 5 108 911 |
| 19.09.2024 | 95.93 | 96.14 | 95.32 | 95.35 | 3 068 | 293 185 |
| 18.09.2024 | 95.30 | 95.81 | 95.03 | 95.45 | 22 890 | 2 184 631 |
| 17.09.2024 | 95.14 | 95.89 | 94.64 | 95.71 | 1 487 | 141 693 |
| 16.09.2024 | 95.05 | 95.31 | 94.22 | 94.75 | 1 709 | 162 038 |
| 13.09.2024 | 94.68 | 95.45 | 94.20 | 95.03 | 1 715 | 162 592 |
| 12.09.2024 | 93.00 | 94.04 | 92.51 | 93.86 | 1 147 | 107 268 |
| 11.09.2024 | 93.00 | 93.00 | 91.89 | 91.89 | 2 792 | 257 841 |
| 10.09.2024 | 93.53 | 94.20 | 92.34 | 92.68 | 3 470 | 323 448 |
Biznesradar bez reklam? Sprawdź BR Plus
