Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
94.89+0.08(+0.08%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2024 | 95.28 | 95.46 | 94.76 | 94.89 | 6 388 | 607 587 |
| 27.12.2024 | 94.43 | 95.00 | 94.30 | 94.81 | 5 324 | 503 288 |
| 23.12.2024 | 93.83 | 94.26 | 93.73 | 94.25 | 3 255 | 305 763 |
| 20.12.2024 | 94.20 | 94.20 | 92.59 | 93.68 | 4 310 | 400 994 |
| 19.12.2024 | 92.92 | 94.17 | 92.90 | 94.17 | 3 199 | 299 091 |
| 18.12.2024 | 93.89 | 94.72 | 93.61 | 94.01 | 4 937 | 465 127 |
| 17.12.2024 | 95.47 | 95.72 | 93.23 | 93.54 | 4 130 | 390 573 |
| 16.12.2024 | 95.23 | 95.62 | 95.03 | 95.29 | 3 021 | 287 643 |
| 13.12.2024 | 94.50 | 95.25 | 94.49 | 94.78 | 4 450 | 421 588 |
| 12.12.2024 | 95.41 | 95.54 | 94.29 | 94.85 | 3 633 | 345 275 |
| 11.12.2024 | 95.93 | 95.93 | 95.09 | 95.35 | 2 568 | 245 301 |
| 10.12.2024 | 95.64 | 96.09 | 94.66 | 95.50 | 3 108 | 296 451 |
| 09.12.2024 | 96.33 | 96.74 | 95.57 | 95.64 | 5 198 | 499 055 |
| 06.12.2024 | 96.18 | 96.49 | 95.80 | 96.18 | 2 541 | 244 372 |
| 05.12.2024 | 96.11 | 96.15 | 95.24 | 95.75 | 2 706 | 259 451 |
| 04.12.2024 | 95.52 | 96.00 | 94.95 | 95.41 | 7 401 | 707 602 |
| 03.12.2024 | 95.38 | 95.87 | 94.65 | 94.86 | 2 410 | 229 109 |
| 02.12.2024 | 94.20 | 95.90 | 93.95 | 95.09 | 5 991 | 570 189 |
| 29.11.2024 | 93.30 | 93.82 | 92.76 | 93.82 | 1 572 | 146 802 |
| 28.11.2024 | 93.37 | 93.88 | 92.29 | 92.91 | 1 178 | 109 478 |
| 27.11.2024 | 93.69 | 93.69 | 92.44 | 92.87 | 1 853 | 172 062 |
| 26.11.2024 | 93.09 | 93.54 | 92.70 | 93.07 | 3 771 | 352 145 |
| 25.11.2024 | 94.07 | 94.57 | 93.06 | 93.06 | 3 791 | 355 501 |
| 22.11.2024 | 93.65 | 94.00 | 91.85 | 93.56 | 4 614 | 429 337 |
| 21.11.2024 | 92.85 | 93.48 | 91.59 | 93.28 | 6 069 | 561 566 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
