Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFAIFS
47.37+0.07(+0.16%)ISHARES III- ISHARES AI
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 47.46 | 47.46 | 46.74 | 47.37 | 1 569 | 73 955 |
| 07.10.2026 | 47.71 | 47.71 | 47.00 | 47.30 | 4 706 | 223 211 |
| 06.10.2026 | 47.20 | 47.92 | 46.84 | 47.92 | 11 369 | 538 049 |
| 05.10.2026 | 48.14 | 48.14 | 47.10 | 47.40 | 2 579 | 122 459 |
| 02.10.2026 | 46.64 | 47.45 | 45.84 | 47.44 | 2 300 | 107 897 |
| 01.10.2026 | 46.59 | 46.62 | 45.50 | 46.19 | 2 884 | 133 466 |
| 30.09.2026 | 45.49 | 45.62 | 45.00 | 45.62 | 2 547 | 115 454 |
| 29.09.2026 | 45.12 | 45.62 | 45.10 | 45.62 | 1 100 | 49 865 |
| 28.09.2026 | 45.62 | 45.62 | 44.50 | 44.68 | 3 373 | 152 190 |
| 25.09.2026 | 45.62 | 45.62 | 45.09 | 45.62 | 1 358 | 61 908 |
| 24.09.2026 | 44.61 | 45.00 | 44.00 | 45.00 | 425 | 19 016 |
| 23.09.2026 | 45.91 | 45.91 | 44.59 | 45.44 | 8 338 | 375 844 |
| 22.09.2026 | 44.85 | 45.19 | 44.09 | 45.19 | 3 868 | 173 290 |
| 21.09.2026 | 43.25 | 44.43 | 43.25 | 43.90 | 4 127 | 180 581 |
| 18.09.2026 | 42.70 | 43.25 | 42.70 | 42.70 | 3 110 | 133 424 |
| 17.09.2026 | 42.20 | 42.60 | 42.10 | 42.60 | 1 380 | 58 491 |
| 16.09.2026 | 42.08 | 42.10 | 41.35 | 41.60 | 2 920 | 121 403 |
| 15.09.2026 | 41.67 | 41.92 | 40.85 | 41.67 | 1 920 | 79 259 |
| 14.09.2026 | 41.42 | 41.67 | 40.75 | 41.42 | 1 101 | 45 633 |
| 11.09.2026 | 41.80 | 42.00 | 41.10 | 42.00 | 1 155 | 47 772 |
| 10.09.2026 | 42.63 | 42.63 | 40.85 | 41.67 | 1 210 | 50 478 |
| 09.09.2026 | 42.16 | 42.96 | 41.10 | 41.91 | 832 | 34 938 |
| 08.09.2026 | 42.40 | 42.40 | 41.10 | 42.16 | 2 194 | 92 257 |
| 07.09.2026 | 42.17 | 42.17 | 41.70 | 41.92 | 1 037 | 43 601 |
| 04.09.2026 | 41.00 | 41.67 | 40.67 | 41.67 | 1 234 | 50 781 |
| 03.09.2026 | 40.66 | 40.91 | 40.10 | 40.48 | 623 | 25 174 |
| 02.09.2026 | 40.98 | 40.98 | 40.00 | 40.66 | 514 | 20 901 |
| 01.09.2026 | 42.09 | 42.09 | 40.60 | 40.91 | 1 998 | 82 459 |
| 31.08.2026 | 41.67 | 41.67 | 41.00 | 41.42 | 1 304 | 54 165 |
| 28.08.2026 | 41.73 | 42.20 | 41.41 | 41.92 | 1 107 | 46 174 |
| 27.08.2026 | 41.42 | 41.92 | 40.85 | 41.57 | 847 | 35 135 |
| 26.08.2026 | 41.04 | 41.04 | 40.11 | 40.40 | 830 | 33 582 |
| 25.08.2026 | 40.30 | 40.66 | 39.86 | 40.16 | 1 692 | 67 655 |
| 24.08.2026 | 40.80 | 40.80 | 39.66 | 39.81 | 1 156 | 46 547 |
| 21.08.2026 | 40.90 | 41.17 | 40.36 | 40.66 | 1 540 | 63 164 |
| 20.08.2026 | 41.17 | 41.17 | 40.11 | 40.91 | 3 746 | 153 225 |
| 19.08.2026 | 41.33 | 41.67 | 39.86 | 40.66 | 2 152 | 88 276 |
| 18.08.2026 | 42.86 | 42.86 | 41.00 | 41.67 | 1 491 | 62 171 |
| 17.08.2026 | 43.16 | 43.16 | 42.35 | 42.35 | 2 134 | 91 168 |
| 14.08.2026 | 43.27 | 43.27 | 42.67 | 42.67 | 6 640 | 285 728 |
| 13.08.2026 | 42.65 | 43.42 | 42.10 | 42.85 | 2 029 | 87 021 |
| 12.08.2026 | 41.80 | 42.67 | 41.60 | 42.10 | 13 114 | 548 776 |
| 11.08.2026 | 42.17 | 42.17 | 41.35 | 41.80 | 1 469 | 61 701 |
| 10.08.2026 | 42.00 | 42.00 | 41.42 | 41.90 | 829 | 34 587 |
| 07.08.2026 | 41.32 | 41.92 | 40.92 | 41.42 | 1 926 | 79 894 |
| 06.08.2026 | 41.50 | 41.50 | 38.60 | 40.90 | 1 521 | 61 758 |
| 05.08.2026 | 41.91 | 42.17 | 40.85 | 40.85 | 5 457 | 227 321 |
| 04.08.2026 | 40.55 | 41.42 | 39.86 | 40.85 | 4 803 | 194 074 |
| 03.08.2026 | 41.00 | 41.00 | 38.65 | 38.65 | 3 177 | 127 165 |
| 31.07.2026 | 39.48 | 42.00 | 38.87 | 38.91 | 2 897 | 114 566 |
Biznesradar bez reklam? Sprawdź BR Plus
