Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFAIFS
41.67+0.25(+0.60%)ISHARES AI INFRASTRUCTURE UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2026 | 36.90 | 38.41 | 36.12 | 38.41 | 4 024 | 147 951 |
| 29.07.2026 | 37.41 | 37.41 | 37.12 | 37.15 | 1 983 | 74 037 |
| 28.07.2026 | 38.00 | 38.66 | 37.05 | 37.41 | 1 861 | 70 886 |
| 27.07.2026 | 40.30 | 40.41 | 38.79 | 38.79 | 1 229 | 49 319 |
| 24.07.2026 | 40.15 | 40.66 | 39.86 | 40.41 | 2 898 | 117 033 |
| 23.07.2026 | 41.34 | 41.34 | 40.10 | 40.91 | 1 113 | 45 398 |
| 22.07.2026 | 40.87 | 40.91 | 40.05 | 40.10 | 696 | 28 323 |
| 21.07.2026 | 40.91 | 40.91 | 40.11 | 40.91 | 1 280 | 51 914 |
| 20.07.2026 | 40.00 | 40.66 | 39.12 | 40.00 | 1 659 | 66 231 |
| 17.07.2026 | 39.85 | 41.80 | 35.00 | 39.12 | 4 045 | 155 702 |
| 16.07.2026 | 41.17 | 41.17 | 40.07 | 40.50 | 3 696 | 151 375 |
| 15.07.2026 | 41.62 | 42.42 | 41.17 | 41.17 | 2 373 | 98 840 |
| 14.07.2026 | 41.92 | 42.17 | 41.40 | 41.42 | 748 | 31 173 |
| 13.07.2026 | 42.63 | 42.63 | 41.45 | 41.92 | 561 | 23 594 |
| 10.07.2026 | 42.60 | 42.92 | 42.10 | 42.20 | 1 714 | 73 142 |
| 09.07.2026 | 41.79 | 42.80 | 41.17 | 42.60 | 2 274 | 94 918 |
| 08.07.2026 | 40.91 | 41.42 | 39.86 | 41.42 | 1 145 | 46 385 |
Biznesradar bez reklam? Sprawdź BR Plus
