Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFEUNM
232.50-7.10(-2.96%)ISHARES III -ISHARES MSCI
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 236.35 | 236.35 | 232.50 | 232.50 | 170 | 39 834 |
| 29.10.2026 | 241.10 | 241.10 | 237.05 | 239.60 | 268 | 64 398 |
| 28.10.2026 | 243.65 | 243.65 | 240.00 | 242.00 | 1 235 | 297 000 |
| 27.10.2026 | 236.00 | 239.55 | 235.50 | 238.55 | 86 | 20 348 |
| 26.10.2026 | 236.25 | 242.00 | 233.00 | 237.50 | 157 | 37 008 |
| 23.10.2026 | 235.60 | 235.60 | 235.00 | 235.00 | 85 | 19 986 |
| 22.10.2026 | 233.65 | 235.60 | 231.55 | 234.55 | 157 | 36 735 |
| 21.10.2026 | 240.55 | 241.55 | 236.45 | 240.50 | 273 | 65 542 |
| 20.10.2026 | 238.40 | 240.55 | 236.50 | 240.55 | 178 | 42 390 |
| 19.10.2026 | 242.00 | 242.00 | 241.00 | 241.55 | 370 | 89 385 |
| 16.10.2026 | 243.95 | 243.95 | 239.55 | 240.55 | 558 | 134 314 |
| 15.10.2026 | 241.25 | 249.30 | 237.50 | 239.55 | 560 | 134 445 |
| 14.10.2026 | 249.05 | 249.05 | 245.40 | 246.50 | 251 | 62 336 |
| 13.10.2026 | 251.60 | 251.60 | 248.00 | 249.60 | 627 | 157 006 |
| 12.10.2026 | 254.00 | 256.70 | 252.00 | 253.00 | 517 | 131 464 |
| 09.10.2026 | 252.60 | 255.65 | 252.60 | 254.65 | 231 | 58 820 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
