Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
729.70-7.30(-0.99%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 736.20 | 737.00 | 736.20 | 737.00 | 186 | 136 949 |
27.05.2024 | 739.80 | 739.80 | 734.50 | 734.50 | 23 | 16 944 |
24.05.2024 | 728.80 | 729.20 | 728.20 | 728.20 | 6 | 4 372 |
23.05.2024 | 736.50 | 736.50 | 734.40 | 735.00 | 14 | 10 297 |
22.05.2024 | 730.60 | 736.00 | 729.40 | 735.90 | 73 | 53 483 |
21.05.2024 | 733.30 | 734.50 | 731.60 | 731.60 | 31 | 22 732 |
20.05.2024 | 737.10 | 737.10 | 733.20 | 733.20 | 25 | 18 391 |
17.05.2024 | 733.30 | 734.60 | 732.00 | 733.50 | 44 | 32 272 |
16.05.2024 | 740.50 | 740.50 | 734.50 | 734.50 | 27 | 19 972 |
15.05.2024 | 738.00 | 739.50 | 738.00 | 739.50 | 13 | 9 611 |
14.05.2024 | 745.00 | 745.00 | 736.00 | 737.50 | 99 | 72 967 |
13.05.2024 | 743.00 | 745.90 | 739.00 | 739.00 | 126 | 93 560 |
10.05.2024 | 739.90 | 746.80 | 739.90 | 741.00 | 107 | 79 372 |
09.05.2024 | 734.80 | 737.80 | 734.00 | 734.00 | 33 | 24 264 |
08.05.2024 | 734.90 | 737.90 | 734.80 | 734.80 | 102 | 74 998 |
07.05.2024 | 725.00 | 730.00 | 725.00 | 730.00 | 87 | 63 450 |
06.05.2024 | 719.00 | 723.90 | 719.00 | 723.20 | 281 | 202 309 |
02.05.2024 | 717.90 | 719.30 | 716.00 | 717.90 | 49 | 35 162 |
30.04.2024 | 723.70 | 723.70 | 719.00 | 719.60 | 13 | 9 377 |
29.04.2024 | 727.50 | 727.50 | 723.50 | 723.90 | 48 | 34 848 |
26.04.2024 | 715.00 | 726.20 | 715.00 | 726.20 | 5 | 3 586 |
25.04.2024 | 721.30 | 721.30 | 714.30 | 714.30 | 13 | 9 324 |
24.04.2024 | 723.70 | 727.60 | 723.70 | 726.10 | 244 | 176 714 |
23.04.2024 | 719.00 | 720.50 | 716.90 | 720.50 | 90 | 64 719 |
22.04.2024 | 710.50 | 712.50 | 710.30 | 712.50 | 48 | 34 130 |
19.04.2024 | 708.60 | 710.00 | 706.40 | 707.00 | 271 | 191 670 |
18.04.2024 | 714.00 | 714.60 | 711.00 | 713.80 | 135 | 96 290 |
17.04.2024 | 715.90 | 719.20 | 714.90 | 714.90 | 125 | 89 461 |
16.04.2024 | 705.00 | 717.00 | 705.00 | 713.50 | 95 | 67 592 |
15.04.2024 | 711.80 | 722.00 | 711.80 | 719.20 | 58 | 41 459 |
12.04.2024 | 713.20 | 732.00 | 710.50 | 710.50 | 114 | 81 607 |
11.04.2024 | 714.70 | 714.70 | 705.30 | 705.30 | 90 | 63 969 |
10.04.2024 | 719.70 | 719.70 | 710.50 | 710.50 | 28 | 20 086 |
09.04.2024 | 720.50 | 732.00 | 715.00 | 715.00 | 81 | 58 213 |
08.04.2024 | 720.00 | 724.60 | 719.90 | 722.80 | 292 | 210 892 |
05.04.2024 | 721.20 | 721.20 | 719.00 | 719.00 | 67 | 48 272 |
04.04.2024 | 727.90 | 731.60 | 727.90 | 730.80 | 59 | 43 120 |
03.04.2024 | 735.00 | 735.00 | 725.00 | 727.90 | 134 | 97 779 |
02.04.2024 | 730.00 | 739.30 | 730.00 | 733.00 | 237 | 173 395 |
28.03.2024 | 730.00 | 736.00 | 728.00 | 735.70 | 76 | 55 540 |
27.03.2024 | 718.20 | 739.80 | 718.20 | 738.90 | 69 | 50 459 |
26.03.2024 | 724.00 | 731.30 | 722.10 | 730.00 | 49 | 35 591 |
25.03.2024 | 718.00 | 722.10 | 718.00 | 722.10 | 77 | 55 337 |
22.03.2024 | 715.00 | 717.00 | 715.00 | 717.00 | 6 | 4 294 |
21.03.2024 | 714.50 | 715.00 | 712.00 | 715.00 | 13 | 9 291 |
20.03.2024 | 710.00 | 715.00 | 710.00 | 714.50 | 36 | 25 691 |
19.03.2024 | 715.00 | 715.00 | 705.40 | 714.90 | 42 | 29 878 |
18.03.2024 | 715.00 | 715.00 | 700.10 | 700.20 | 97 | 68 465 |
15.03.2024 | 713.00 | 714.00 | 713.00 | 714.00 | 8 | 5 709 |
14.03.2024 | 713.50 | 713.70 | 713.00 | 713.00 | 26 | 18 550 |
Biznesradar bez reklam? Sprawdź BR Plus