Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBM40TR
120.46+1.70(+1.43%)BETA ETF MWIG40TR
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.06.2025 | 119.60 | 120.60 | 119.12 | 120.46 | 7 718 | 925 665 |
| 03.06.2025 | 120.68 | 121.20 | 118.50 | 118.76 | 12 117 | 1 446 962 |
| 02.06.2025 | 119.20 | 121.00 | 119.16 | 120.20 | 12 691 | 1 520 650 |
| 30.05.2025 | 121.52 | 121.62 | 120.30 | 120.76 | 9 133 | 1 104 253 |
| 29.05.2025 | 124.74 | 124.88 | 121.56 | 121.62 | 11 542 | 1 425 244 |
| 28.05.2025 | 124.00 | 125.82 | 123.98 | 124.86 | 14 887 | 1 857 457 |
| 27.05.2025 | 123.04 | 124.58 | 122.52 | 123.26 | 11 098 | 1 365 479 |
| 26.05.2025 | 121.68 | 122.88 | 121.68 | 122.52 | 9 180 | 1 124 747 |
| 23.05.2025 | 122.86 | 122.86 | 118.94 | 120.90 | 11 097 | 1 331 379 |
| 22.05.2025 | 123.36 | 123.38 | 122.10 | 122.20 | 4 167 | 511 342 |
| 21.05.2025 | 123.60 | 123.86 | 122.58 | 123.30 | 4 133 | 509 805 |
| 20.05.2025 | 124.26 | 124.58 | 122.92 | 123.50 | 7 652 | 947 503 |
| 19.05.2025 | 124.52 | 124.74 | 122.58 | 123.76 | 7 344 | 908 582 |
| 16.05.2025 | 125.20 | 126.00 | 124.50 | 124.76 | 6 011 | 750 882 |
| 15.05.2025 | 125.20 | 125.26 | 123.94 | 124.62 | 10 253 | 1 276 023 |
| 14.05.2025 | 126.50 | 127.02 | 124.76 | 125.20 | 7 564 | 951 209 |
| 13.05.2025 | 124.84 | 125.90 | 124.20 | 125.62 | 16 245 | 2 027 584 |
| 12.05.2025 | 124.48 | 124.54 | 123.30 | 123.76 | 9 890 | 1 226 235 |
| 09.05.2025 | 122.12 | 123.16 | 122.00 | 122.92 | 5 631 | 689 554 |
| 08.05.2025 | 120.64 | 122.14 | 120.64 | 121.32 | 6 012 | 731 003 |
| 07.05.2025 | 119.44 | 120.84 | 119.20 | 120.52 | 3 893 | 467 138 |
| 06.05.2025 | 119.20 | 119.20 | 117.14 | 118.12 | 6 309 | 743 677 |
| 05.05.2025 | 120.24 | 120.24 | 119.00 | 119.56 | 6 955 | 831 227 |
| 02.05.2025 | 117.82 | 120.22 | 117.82 | 120.12 | 8 435 | 1 006 471 |
| 30.04.2025 | 119.00 | 119.00 | 116.50 | 117.42 | 9 761 | 1 144 956 |
| 29.04.2025 | 118.76 | 118.76 | 117.80 | 118.30 | 8 306 | 984 316 |
| 28.04.2025 | 117.80 | 118.62 | 117.58 | 117.60 | 6 345 | 748 112 |
| 25.04.2025 | 117.50 | 117.86 | 117.00 | 117.58 | 6 730 | 790 637 |
| 24.04.2025 | 116.20 | 117.00 | 115.38 | 117.00 | 14 875 | 1 725 697 |
| 23.04.2025 | 115.12 | 116.54 | 114.50 | 116.54 | 9 557 | 1 103 367 |
| 22.04.2025 | 112.58 | 114.58 | 112.48 | 114.36 | 7 033 | 795 735 |
| 17.04.2025 | 111.40 | 112.54 | 110.96 | 112.46 | 6 013 | 671 766 |
| 16.04.2025 | 110.60 | 111.46 | 110.00 | 110.90 | 3 738 | 413 551 |
| 15.04.2025 | 111.30 | 111.94 | 109.60 | 110.74 | 8 275 | 915 935 |
| 14.04.2025 | 109.30 | 110.90 | 109.08 | 110.00 | 10 011 | 1 098 972 |
| 11.04.2025 | 107.74 | 108.64 | 106.80 | 107.84 | 20 113 | 2 164 631 |
| 10.04.2025 | 108.14 | 109.40 | 106.00 | 107.10 | 17 368 | 1 870 776 |
| 09.04.2025 | 106.00 | 106.72 | 103.50 | 104.66 | 8 300 | 872 388 |
| 08.04.2025 | 105.50 | 107.46 | 104.50 | 106.90 | 18 340 | 1 940 417 |
| 07.04.2025 | 97.47 | 104.94 | 97.27 | 103.90 | 43 209 | 4 349 271 |
| 04.04.2025 | 109.52 | 110.00 | 105.00 | 105.00 | 34 066 | 3 639 258 |
| 03.04.2025 | 112.00 | 112.58 | 110.38 | 110.38 | 15 382 | 1 713 890 |
| 02.04.2025 | 112.64 | 113.34 | 112.18 | 113.24 | 3 946 | 444 094 |
| 01.04.2025 | 111.92 | 113.68 | 111.54 | 112.58 | 5 502 | 617 391 |
| 31.03.2025 | 112.36 | 112.46 | 110.36 | 110.82 | 11 389 | 1 268 901 |
| 28.03.2025 | 113.26 | 113.26 | 112.48 | 112.60 | 2 489 | 281 036 |
| 27.03.2025 | 113.10 | 113.44 | 112.34 | 113.12 | 3 036 | 342 670 |
| 26.03.2025 | 114.74 | 114.74 | 113.00 | 113.50 | 9 842 | 1 119 722 |
| 25.03.2025 | 112.82 | 114.58 | 112.82 | 114.10 | 6 481 | 737 845 |
| 24.03.2025 | 111.08 | 112.54 | 111.08 | 112.24 | 5 286 | 591 111 |
Biznesradar bez reklam? Sprawdź BR Plus
