Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFAIFS
41.10-0.16(-0.39%)ISHARES III- ISHARES AI
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42.17 | 43.19 | 41.03 | 41.26 | 4 635 | 192 939 |
| 29.10.2026 | 44.02 | 44.02 | 43.26 | 43.26 | 2 706 | 118 058 |
| 28.10.2026 | 44.68 | 44.68 | 43.85 | 44.47 | 14 804 | 652 346 |
| 27.10.2026 | 42.92 | 44.44 | 42.66 | 43.88 | 2 075 | 89 525 |
| 26.10.2026 | 42.42 | 43.08 | 41.70 | 43.08 | 2 662 | 112 367 |
| 23.10.2026 | 42.38 | 42.38 | 41.50 | 41.87 | 490 | 20 498 |
| 22.10.2026 | 42.44 | 42.44 | 41.46 | 41.50 | 923 | 38 611 |
| 21.10.2026 | 42.94 | 43.08 | 42.45 | 42.88 | 1 769 | 75 693 |
| 20.10.2026 | 42.97 | 42.97 | 41.61 | 42.68 | 1 151 | 48 708 |
| 19.10.2026 | 43.20 | 43.20 | 42.25 | 42.88 | 3 885 | 167 200 |
| 16.10.2026 | 43.99 | 46.90 | 42.25 | 42.25 | 3 567 | 154 315 |
| 15.10.2026 | 44.12 | 45.00 | 42.48 | 43.68 | 7 827 | 335 806 |
| 14.10.2026 | 46.04 | 46.04 | 44.85 | 45.29 | 1 701 | 77 114 |
| 13.10.2026 | 45.69 | 46.09 | 45.00 | 45.44 | 1 979 | 90 077 |
| 12.10.2026 | 47.49 | 47.49 | 45.84 | 46.49 | 3 100 | 145 794 |
| 09.10.2026 | 47.09 | 47.09 | 46.44 | 47.00 | 1 775 | 83 260 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
