Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFISIJPA
318.25-5.30(-1.64%)ISHARES CORE MSCI JAPAN IMI UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.07.2026 | 300.70 | 300.70 | 300.70 | 300.70 | 15 | 4 511 |
| 17.07.2026 | 290.00 | 290.00 | 288.60 | 290.00 | 17 | 4 920 |
| 16.07.2026 | 304.20 | 304.20 | 304.20 | 304.20 | 66 | 20 077 |
| 15.07.2026 | 307.70 | 307.70 | 307.70 | 307.70 | 2 | 615 |
| 13.07.2026 | 306.00 | 307.70 | 305.95 | 307.70 | 50 | 15 302 |
| 09.07.2026 | 304.20 | 305.95 | 302.50 | 305.95 | 13 | 3 953 |
| 07.07.2026 | 307.65 | 307.65 | 307.65 | 307.65 | 2 | 615 |
| 06.07.2026 | 305.20 | 305.20 | 305.20 | 305.20 | 6 | 1 831 |
| 02.07.2026 | 305.00 | 305.00 | 305.00 | 305.00 | 1 | 305 |
| 30.06.2026 | 304.45 | 304.45 | 304.20 | 304.20 | 19 | 5 782 |
| 29.06.2026 | 302.45 | 302.45 | 302.45 | 302.45 | 15 | 4 537 |
| 26.06.2026 | 302.45 | 302.45 | 302.45 | 302.45 | 250 | 75 613 |
| 17.06.2026 | 294.70 | 294.70 | 294.70 | 294.70 | 10 | 2 947 |
Biznesradar bez reklam? Sprawdź BR Plus
