Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
102.22-0.36(-0.35%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 102.50 | 102.50 | 101.16 | 102.22 | 6 072 | 618 735 |
| 30.01.2025 | 101.56 | 102.58 | 101.28 | 102.58 | 7 403 | 755 178 |
| 29.01.2025 | 101.90 | 101.90 | 100.78 | 100.80 | 7 677 | 777 538 |
| 28.01.2025 | 100.58 | 101.16 | 100.20 | 100.80 | 7 919 | 797 052 |
| 27.01.2025 | 101.08 | 101.16 | 99.51 | 100.54 | 12 203 | 1 224 588 |
| 24.01.2025 | 101.20 | 101.54 | 101.00 | 101.54 | 7 867 | 796 804 |
| 23.01.2025 | 101.38 | 101.38 | 100.46 | 100.84 | 11 054 | 1 116 851 |
| 22.01.2025 | 100.92 | 101.30 | 100.24 | 101.12 | 11 045 | 1 114 855 |
| 21.01.2025 | 100.64 | 100.66 | 99.59 | 100.34 | 7 443 | 745 572 |
| 20.01.2025 | 100.90 | 100.92 | 100.02 | 100.56 | 14 573 | 1 466 595 |
| 17.01.2025 | 99.21 | 99.97 | 98.83 | 99.94 | 7 723 | 767 090 |
| 16.01.2025 | 99.47 | 99.50 | 98.60 | 98.73 | 9 287 | 919 047 |
| 15.01.2025 | 98.30 | 98.96 | 98.00 | 98.91 | 8 742 | 861 072 |
| 14.01.2025 | 98.17 | 98.39 | 97.62 | 97.88 | 5 124 | 502 850 |
| 13.01.2025 | 99.61 | 99.62 | 97.26 | 97.58 | 21 572 | 2 119 866 |
| 10.01.2025 | 99.03 | 99.38 | 98.53 | 98.99 | 10 165 | 1 005 262 |
| 09.01.2025 | 98.03 | 98.71 | 97.63 | 98.53 | 6 889 | 677 169 |
| 08.01.2025 | 99.27 | 99.27 | 97.63 | 97.93 | 8 720 | 860 762 |
| 07.01.2025 | 98.87 | 99.67 | 98.35 | 98.94 | 16 179 | 1 603 496 |
| 03.01.2025 | 96.89 | 98.46 | 96.83 | 97.63 | 11 026 | 1 079 593 |
| 02.01.2025 | 96.14 | 96.46 | 95.36 | 96.43 | 9 463 | 907 198 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
