Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFISIJPA
328.55-3.05(-0.92%)ISHARES III- MSCI JAPAN
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2026 | 328.55 | 329.55 | 328.55 | 328.55 | 15 | 4 931 |
| 07.10.2026 | 334.60 | 334.60 | 329.85 | 331.60 | 37 | 12 250 |
| 06.10.2026 | 334.60 | 334.60 | 334.60 | 334.60 | 10 | 3 346 |
| 05.10.2026 | 334.60 | 334.60 | 334.60 | 334.60 | 6 | 2 008 |
| 02.10.2026 | 332.35 | 332.35 | 332.35 | 332.35 | 9 | 2 991 |
| 30.09.2026 | 328.30 | 328.30 | 323.60 | 323.60 | 20 | 6 532 |
| 29.09.2026 | 323.55 | 323.55 | 323.55 | 323.55 | 1 | 324 |
| 25.09.2026 | 325.30 | 325.30 | 320.85 | 320.85 | 51 | 16 546 |
| 24.09.2026 | 315.65 | 320.05 | 315.65 | 320.05 | 45 | 14 261 |
| 23.09.2026 | 325.30 | 325.30 | 325.30 | 325.30 | 10 | 3 253 |
| 22.09.2026 | 321.80 | 321.80 | 321.80 | 321.80 | 12 | 3 862 |
| 21.09.2026 | 321.80 | 321.80 | 321.80 | 321.80 | 26 | 8 367 |
| 18.09.2026 | 322.00 | 322.00 | 318.25 | 318.25 | 115 | 36 643 |
| 17.09.2026 | 323.55 | 323.55 | 323.55 | 323.55 | 72 | 23 296 |
| 15.09.2026 | 314.75 | 318.25 | 314.75 | 316.50 | 59 | 18 621 |
| 14.09.2026 | 316.50 | 318.25 | 316.50 | 318.25 | 27 | 8 558 |
| 11.09.2026 | 313.50 | 318.25 | 313.00 | 318.25 | 18 | 5 719 |
| 10.09.2026 | 314.75 | 314.75 | 313.00 | 313.00 | 30 | 9 418 |
| 09.09.2026 | 316.50 | 316.50 | 316.50 | 316.50 | 6 | 1 899 |
| 08.09.2026 | 315.00 | 315.00 | 315.00 | 315.00 | 4 | 1 260 |
| 07.09.2026 | 320.05 | 320.05 | 318.25 | 318.25 | 25 | 7 958 |
| 04.09.2026 | 315.80 | 315.80 | 315.80 | 315.80 | 50 | 15 790 |
| 03.09.2026 | 312.00 | 316.50 | 312.00 | 316.50 | 27 | 8 484 |
| 02.09.2026 | 309.50 | 309.50 | 309.50 | 309.50 | 5 | 1 548 |
| 01.09.2026 | 312.00 | 312.00 | 310.50 | 310.50 | 8 | 2 492 |
| 31.08.2026 | 312.00 | 313.00 | 312.00 | 313.00 | 17 | 5 318 |
| 28.08.2026 | 308.65 | 313.00 | 308.65 | 313.00 | 3 | 935 |
| 27.08.2026 | 309.50 | 311.25 | 307.70 | 307.70 | 10 | 3 095 |
| 26.08.2026 | 307.70 | 307.70 | 307.70 | 307.70 | 10 | 3 077 |
| 25.08.2026 | 305.95 | 307.70 | 305.95 | 307.70 | 20 | 6 152 |
| 24.08.2026 | 305.95 | 305.95 | 305.95 | 305.95 | 18 | 5 507 |
| 21.08.2026 | 305.00 | 305.00 | 305.00 | 305.00 | 3 | 915 |
| 20.08.2026 | 304.20 | 304.20 | 304.20 | 304.20 | 34 | 10 343 |
| 18.08.2026 | 314.05 | 314.05 | 311.25 | 311.25 | 6 | 1 882 |
| 17.08.2026 | 316.50 | 316.50 | 316.50 | 316.50 | 1 | 317 |
| 14.08.2026 | 318.00 | 318.25 | 318.00 | 318.25 | 27 | 8 592 |
| 13.08.2026 | 316.50 | 316.50 | 316.50 | 316.50 | 3 | 950 |
| 12.08.2026 | 308.65 | 310.40 | 308.65 | 310.40 | 10 | 3 097 |
| 11.08.2026 | 313.00 | 313.00 | 311.25 | 311.25 | 10 | 3 114 |
| 10.08.2026 | 313.00 | 313.00 | 311.25 | 313.00 | 13 | 4 067 |
| 07.08.2026 | 312.20 | 312.20 | 312.20 | 312.20 | 22 | 6 868 |
| 06.08.2026 | 309.50 | 309.50 | 309.00 | 309.00 | 29 | 8 965 |
| 05.08.2026 | 311.25 | 311.25 | 305.45 | 309.50 | 36 | 11 116 |
| 04.08.2026 | 304.20 | 304.20 | 304.20 | 304.20 | 71 | 21 598 |
| 03.08.2026 | 302.45 | 302.45 | 302.45 | 302.45 | 30 | 9 074 |
| 31.07.2026 | 302.45 | 302.45 | 302.45 | 302.45 | 4 | 1 210 |
| 30.07.2026 | 293.65 | 295.40 | 293.00 | 295.40 | 52 | 15 301 |
| 29.07.2026 | 293.35 | 293.35 | 293.35 | 293.35 | 55 | 16 134 |
| 28.07.2026 | 298.95 | 298.95 | 297.15 | 297.15 | 6 | 1 788 |
| 24.07.2026 | 302.45 | 302.45 | 302.45 | 302.45 | 26 | 7 864 |
Biznesradar bez reklam? Sprawdź BR Plus
