Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFEUNM
252.60-3.05(-1.19%)ISHARES III -ISHARES MSCI
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 253.35 | 253.65 | 252.00 | 252.60 | 172 | 43 506 |
| 07.10.2026 | 258.00 | 259.70 | 252.35 | 255.65 | 3 965 | 1 015 461 |
| 06.10.2026 | 259.70 | 259.70 | 255.35 | 257.70 | 635 | 164 112 |
| 05.10.2026 | 260.15 | 262.75 | 255.35 | 260.65 | 160 | 41 584 |
| 02.10.2026 | 253.05 | 255.40 | 249.35 | 255.40 | 260 | 65 941 |
| 01.10.2026 | 251.20 | 254.90 | 246.90 | 250.15 | 174 | 43 359 |
| 30.09.2026 | 250.15 | 250.15 | 248.35 | 250.15 | 421 | 105 113 |
| 29.09.2026 | 250.15 | 251.85 | 248.65 | 251.85 | 73 | 18 279 |
| 28.09.2026 | 251.95 | 253.15 | 248.35 | 248.35 | 343 | 86 009 |
| 25.09.2026 | 251.85 | 253.65 | 248.60 | 251.85 | 446 | 112 414 |
| 24.09.2026 | 254.45 | 254.90 | 250.00 | 251.70 | 328 | 82 333 |
| 23.09.2026 | 252.70 | 253.65 | 252.70 | 253.65 | 138 | 34 994 |
| 22.09.2026 | 251.85 | 253.65 | 250.00 | 253.65 | 155 | 38 949 |
| 21.09.2026 | 248.00 | 254.90 | 247.00 | 251.85 | 806 | 202 709 |
| 18.09.2026 | 247.30 | 247.30 | 245.80 | 246.60 | 58 | 14 303 |
| 17.09.2026 | 244.25 | 246.00 | 243.00 | 246.00 | 137 | 33 489 |
| 16.09.2026 | 239.55 | 243.50 | 238.20 | 239.95 | 653 | 158 231 |
| 15.09.2026 | 242.20 | 242.20 | 236.45 | 239.55 | 222 | 53 314 |
| 14.09.2026 | 242.90 | 244.75 | 240.00 | 241.30 | 306 | 73 917 |
| 11.09.2026 | 244.80 | 244.80 | 241.65 | 244.80 | 281 | 68 306 |
| 10.09.2026 | 246.60 | 246.60 | 241.70 | 241.70 | 248 | 60 786 |
| 09.09.2026 | 245.05 | 248.30 | 243.60 | 246.60 | 107 | 26 281 |
| 08.09.2026 | 246.60 | 248.35 | 243.40 | 246.60 | 326 | 80 241 |
| 07.09.2026 | 251.10 | 251.10 | 245.00 | 246.60 | 271 | 67 618 |
| 04.09.2026 | 242.30 | 244.80 | 241.65 | 244.80 | 532 | 129 390 |
| 03.09.2026 | 239.60 | 241.30 | 238.20 | 241.30 | 98 | 23 591 |
| 02.09.2026 | 240.90 | 242.30 | 238.25 | 242.30 | 608 | 146 117 |
| 01.09.2026 | 244.00 | 245.00 | 242.10 | 242.10 | 609 | 148 211 |
| 31.08.2026 | 244.80 | 244.80 | 240.00 | 243.10 | 1 091 | 265 759 |
| 28.08.2026 | 243.00 | 244.80 | 241.20 | 243.10 | 97 | 23 590 |
| 27.08.2026 | 241.30 | 243.10 | 239.95 | 243.10 | 65 | 15 753 |
| 26.08.2026 | 241.30 | 241.30 | 237.30 | 239.55 | 155 | 37 276 |
| 25.08.2026 | 237.75 | 239.55 | 236.50 | 237.50 | 59 | 14 011 |
| 24.08.2026 | 237.75 | 238.95 | 234.75 | 238.95 | 462 | 109 476 |
| 21.08.2026 | 241.30 | 241.30 | 236.50 | 239.55 | 140 | 33 676 |
| 20.08.2026 | 239.55 | 239.55 | 235.55 | 237.75 | 137 | 32 565 |
| 19.08.2026 | 235.05 | 239.55 | 234.80 | 236.05 | 91 | 21 544 |
| 18.08.2026 | 241.30 | 241.30 | 236.10 | 236.50 | 256 | 61 198 |
| 17.08.2026 | 242.90 | 243.10 | 240.80 | 243.10 | 363 | 87 877 |
| 14.08.2026 | 242.55 | 243.05 | 238.25 | 241.25 | 254 | 61 292 |
| 13.08.2026 | 241.30 | 241.30 | 236.50 | 241.25 | 326 | 77 943 |
| 12.08.2026 | 239.50 | 239.50 | 236.55 | 236.55 | 181 | 43 178 |
| 11.08.2026 | 234.30 | 237.65 | 233.00 | 237.60 | 2 191 | 511 092 |
| 10.08.2026 | 238.70 | 238.85 | 231.30 | 233.05 | 232 | 54 840 |
| 07.08.2026 | 234.30 | 236.05 | 232.10 | 236.05 | 1 009 | 234 928 |
| 06.08.2026 | 234.30 | 234.50 | 234.20 | 234.30 | 183 | 42 877 |
| 05.08.2026 | 239.55 | 239.55 | 234.70 | 237.75 | 50 | 11 838 |
| 04.08.2026 | 234.30 | 237.00 | 231.25 | 237.00 | 114 | 26 776 |
| 03.08.2026 | 235.40 | 235.40 | 229.00 | 232.50 | 510 | 119 022 |
| 31.07.2026 | 232.90 | 236.05 | 230.75 | 230.75 | 143 | 33 479 |
Biznesradar bez reklam? Sprawdź BR Plus
