Beta ETF MWIG40TR Portfelowy FIZ (WSE:ETFBM40TR)
Poland · Delayed Price · Currency is PLN 125.12
-1.24 (-0.98%)
Sep 10, 2025, 4:46 PM CET
WSE:ETFBM40TR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 125.18 | 125.80 | 123.46 | 125.24 | 125.24 | -0.89% | 15,047 |
| Sep 9, 2025 | 128.22 | 128.30 | 125.80 | 126.36 | 126.36 | -1.02% | 7,076 |
| Sep 8, 2025 | 127.02 | 127.68 | 126.50 | 127.66 | 127.66 | 1.51% | 5,164 |
| Sep 5, 2025 | 126.00 | 126.98 | 125.38 | 125.76 | 125.76 | 0.70% | 8,714 |
| Sep 4, 2025 | 123.34 | 125.00 | 122.92 | 124.88 | 124.88 | 1.84% | 6,088 |
| Sep 3, 2025 | 122.42 | 123.96 | 122.02 | 122.62 | 122.62 | 0.86% | 5,670 |
| Sep 2, 2025 | 123.00 | 123.06 | 120.32 | 121.58 | 121.58 | -0.26% | 9,187 |
| Sep 1, 2025 | 124.12 | 124.70 | 121.26 | 121.90 | 121.90 | -1.39% | 13,554 |
| Aug 29, 2025 | 125.22 | 125.24 | 123.06 | 123.62 | 123.62 | -1.21% | 7,843 |
| Aug 28, 2025 | 126.00 | 126.10 | 124.52 | 125.14 | 125.14 | -0.24% | 8,443 |
| Aug 27, 2025 | 127.46 | 127.50 | 124.90 | 125.44 | 125.44 | -1.15% | 6,308 |
| Aug 26, 2025 | 127.38 | 127.38 | 126.24 | 126.90 | 126.90 | -0.47% | 7,809 |
| Aug 25, 2025 | 126.90 | 129.26 | 126.50 | 127.50 | 127.50 | 0.98% | 9,338 |
| Aug 22, 2025 | 128.46 | 128.48 | 125.98 | 126.26 | 126.26 | -2.80% | 12,009 |
| Aug 21, 2025 | 129.38 | 129.90 | 129.10 | 129.90 | 129.90 | 0.70% | 4,218 |
| Aug 20, 2025 | 129.28 | 129.44 | 128.26 | 129.00 | 129.00 | -0.39% | 5,531 |
| Aug 19, 2025 | 128.72 | 129.70 | 128.12 | 129.50 | 129.50 | 1.25% | 5,242 |
| Aug 18, 2025 | 126.64 | 127.98 | 126.00 | 127.90 | 127.90 | 0.90% | 6,624 |
| Aug 14, 2025 | 127.84 | 127.94 | 125.60 | 126.76 | 126.76 | -0.70% | 12,425 |
| Aug 13, 2025 | 129.26 | 129.54 | 127.30 | 127.66 | 127.66 | -0.50% | 6,934 |
| Aug 12, 2025 | 128.74 | 129.04 | 127.30 | 128.30 | 128.30 | 0.19% | 9,722 |
| Aug 11, 2025 | 129.24 | 129.58 | 127.86 | 128.06 | 128.06 | -0.53% | 5,449 |
| Aug 8, 2025 | 129.94 | 129.94 | 128.00 | 128.74 | 128.74 | -0.53% | 6,597 |
| Aug 7, 2025 | 127.50 | 129.84 | 127.30 | 129.42 | 129.42 | 1.62% | 8,861 |
| Aug 6, 2025 | 126.52 | 127.36 | 125.90 | 127.36 | 127.36 | 1.39% | 21,247 |
| Aug 5, 2025 | 126.56 | 127.58 | 125.62 | 125.62 | 125.62 | - | 4,593 |
| Aug 4, 2025 | 124.70 | 125.72 | 123.68 | 125.62 | 125.62 | 0.87% | 10,482 |
| Aug 1, 2025 | 126.44 | 126.44 | 124.16 | 124.54 | 124.54 | -1.81% | 16,181 |
| Jul 31, 2025 | 128.34 | 128.34 | 126.28 | 126.84 | 126.84 | -0.67% | 5,185 |
| Jul 30, 2025 | 127.24 | 127.70 | 126.66 | 127.70 | 127.70 | 0.17% | 6,897 |
| Jul 29, 2025 | 126.60 | 127.76 | 126.16 | 127.48 | 127.48 | 0.63% | 5,823 |
| Jul 28, 2025 | 129.34 | 129.34 | 126.64 | 126.68 | 126.68 | -1.55% | 9,793 |
| Jul 25, 2025 | 128.00 | 128.72 | 127.62 | 128.68 | 128.68 | 0.05% | 6,455 |
| Jul 24, 2025 | 128.34 | 128.64 | 127.54 | 128.62 | 128.62 | 0.69% | 2,795 |
| Jul 23, 2025 | 128.08 | 128.34 | 127.24 | 127.74 | 127.74 | 0.39% | 4,058 |
| Jul 22, 2025 | 127.56 | 127.60 | 126.88 | 127.24 | 127.24 | -0.31% | 10,619 |
| Jul 21, 2025 | 128.76 | 128.76 | 127.00 | 127.64 | 127.64 | -0.41% | 9,479 |
| Jul 18, 2025 | 128.10 | 128.76 | 127.60 | 128.16 | 128.16 | 1.01% | 8,127 |
| Jul 17, 2025 | 126.18 | 126.98 | 125.50 | 126.88 | 126.88 | 0.84% | 5,587 |
| Jul 16, 2025 | 126.22 | 126.30 | 125.10 | 125.82 | 125.82 | 0.06% | 9,862 |
| Jul 15, 2025 | 125.78 | 126.54 | 125.16 | 125.74 | 125.74 | 0.46% | 13,214 |
| Jul 14, 2025 | 125.38 | 125.74 | 124.28 | 125.16 | 125.16 | - | 9,080 |
| Jul 11, 2025 | 126.22 | 126.28 | 125.00 | 125.16 | 125.16 | -0.37% | 7,433 |
| Jul 10, 2025 | 127.32 | 127.32 | 125.06 | 125.62 | 125.62 | -1.09% | 10,303 |
| Jul 9, 2025 | 127.00 | 127.50 | 126.38 | 127.00 | 127.00 | 0.22% | 15,149 |
| Jul 8, 2025 | 127.80 | 128.10 | 126.72 | 126.72 | 126.72 | -0.77% | 8,220 |
| Jul 7, 2025 | 127.74 | 128.00 | 126.86 | 127.70 | 127.70 | 0.46% | 16,722 |
| Jul 4, 2025 | 128.00 | 128.10 | 127.00 | 127.12 | 127.12 | -0.58% | 12,401 |
| Jul 3, 2025 | 127.00 | 128.00 | 126.96 | 127.86 | 127.86 | 1.48% | 6,024 |
| Jul 2, 2025 | 126.86 | 126.86 | 125.46 | 126.00 | 126.00 | - | 4,633 |