Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
96.25+0.12(+0.12%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 96.30 | 97.01 | 94.70 | 96.25 | 12 128 | 1 157 583 |
16.07.2024 | 98.67 | 98.67 | 96.12 | 96.13 | 6 179 | 599 955 |
15.07.2024 | 99.90 | 100.04 | 98.50 | 98.76 | 4 311 | 426 896 |
12.07.2024 | 98.81 | 99.80 | 98.81 | 99.59 | 4 011 | 397 557 |
11.07.2024 | 99.17 | 99.50 | 98.50 | 99.05 | 2 497 | 246 884 |
10.07.2024 | 99.31 | 99.48 | 98.66 | 98.96 | 1 568 | 155 158 |
09.07.2024 | 99.18 | 99.50 | 98.80 | 99.50 | 4 269 | 423 513 |
08.07.2024 | 98.65 | 99.22 | 98.52 | 98.93 | 2 683 | 265 168 |
05.07.2024 | 99.77 | 99.82 | 98.61 | 98.61 | 2 482 | 246 360 |
04.07.2024 | 98.90 | 99.40 | 98.48 | 99.40 | 1 804 | 178 485 |
03.07.2024 | 99.23 | 99.23 | 98.56 | 98.81 | 2 782 | 275 236 |
02.07.2024 | 99.92 | 99.92 | 98.28 | 98.51 | 3 630 | 359 215 |
01.07.2024 | 100.14 | 100.98 | 99.90 | 100.02 | 3 743 | 376 117 |
28.06.2024 | 99.81 | 100.48 | 99.80 | 100.28 | 2 593 | 259 829 |
27.06.2024 | 99.60 | 99.94 | 99.02 | 99.69 | 1 519 | 151 198 |
26.06.2024 | 99.20 | 99.77 | 98.98 | 99.09 | 3 363 | 334 762 |
25.06.2024 | 99.92 | 100.10 | 98.95 | 99.17 | 1 948 | 194 228 |
24.06.2024 | 98.49 | 99.93 | 98.20 | 99.78 | 7 685 | 762 962 |
21.06.2024 | 98.80 | 99.27 | 97.69 | 98.20 | 3 065 | 301 369 |
20.06.2024 | 99.18 | 99.88 | 98.63 | 98.80 | 3 621 | 359 570 |
19.06.2024 | 98.19 | 99.01 | 97.98 | 99.01 | 2 896 | 285 495 |
18.06.2024 | 98.05 | 99.00 | 97.86 | 97.98 | 5 941 | 585 022 |
17.06.2024 | 96.20 | 97.60 | 95.83 | 97.60 | 4 593 | 445 349 |
14.06.2024 | 96.94 | 97.29 | 95.35 | 96.16 | 9 400 | 904 470 |
13.06.2024 | 98.71 | 98.71 | 96.80 | 96.86 | 7 428 | 724 412 |
12.06.2024 | 98.00 | 98.76 | 97.36 | 98.53 | 3 177 | 311 335 |
11.06.2024 | 99.00 | 99.00 | 97.19 | 97.28 | 2 923 | 286 257 |
10.06.2024 | 99.24 | 99.24 | 98.28 | 98.81 | 3 054 | 301 398 |
07.06.2024 | 99.41 | 99.78 | 98.65 | 99.23 | 5 550 | 549 922 |
06.06.2024 | 99.50 | 99.82 | 98.90 | 99.35 | 1 059 | 105 111 |
05.06.2024 | 99.39 | 99.39 | 98.65 | 99.15 | 3 974 | 393 515 |
04.06.2024 | 100.14 | 100.50 | 98.60 | 98.73 | 6 402 | 634 840 |
03.06.2024 | 100.02 | 100.64 | 99.70 | 100.44 | 9 996 | 1 003 812 |
31.05.2024 | 99.09 | 100.00 | 98.80 | 99.44 | 3 435 | 341 505 |
29.05.2024 | 100.02 | 100.54 | 98.68 | 98.80 | 5 797 | 574 101 |
28.05.2024 | 101.00 | 101.14 | 99.93 | 100.16 | 3 249 | 326 891 |
27.05.2024 | 101.36 | 101.86 | 100.84 | 100.88 | 3 375 | 341 451 |
24.05.2024 | 101.34 | 101.34 | 100.70 | 101.08 | 1 959 | 197 758 |
23.05.2024 | 100.94 | 101.50 | 100.42 | 101.36 | 4 304 | 435 941 |
22.05.2024 | 101.14 | 102.00 | 100.00 | 100.84 | 10 583 | 1 069 496 |
21.05.2024 | 101.50 | 101.56 | 100.60 | 100.96 | 4 253 | 429 799 |
20.05.2024 | 100.44 | 101.74 | 100.40 | 101.30 | 5 935 | 600 961 |
17.05.2024 | 100.32 | 100.50 | 99.77 | 100.36 | 4 340 | 434 484 |
16.05.2024 | 100.14 | 100.68 | 100.12 | 100.32 | 4 318 | 433 288 |
15.05.2024 | 99.75 | 100.06 | 99.08 | 100.06 | 8 521 | 849 518 |
14.05.2024 | 99.55 | 99.75 | 99.16 | 99.75 | 5 345 | 531 529 |
13.05.2024 | 98.50 | 99.43 | 98.50 | 99.43 | 4 244 | 419 435 |
10.05.2024 | 98.47 | 99.00 | 98.05 | 98.15 | 4 517 | 445 283 |
09.05.2024 | 97.54 | 98.43 | 97.54 | 97.77 | 4 541 | 444 850 |
08.05.2024 | 96.90 | 97.39 | 96.67 | 97.32 | 1 324 | 128 385 |
Biznesradar bez reklam? Sprawdź BR Plus