Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
587.00+7.20(+1.24%)ISHARES III-MSCI WORLD
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.11.2026 | 585.50 | 587.00 | 570.20 | 587.00 | 1 306 | 761 727 |
| 30.10.2026 | 585.00 | 586.70 | 572.00 | 579.80 | 936 | 542 781 |
| 29.10.2026 | 583.70 | 592.70 | 581.00 | 591.20 | 928 | 545 035 |
| 28.10.2026 | 591.90 | 594.20 | 580.10 | 592.80 | 551 | 325 454 |
| 27.10.2026 | 589.20 | 591.20 | 576.10 | 591.20 | 481 | 282 847 |
| 26.10.2026 | 594.80 | 594.80 | 575.20 | 588.20 | 708 | 415 654 |
| 23.10.2026 | 582.10 | 585.00 | 572.10 | 582.90 | 362 | 210 824 |
| 22.10.2026 | 580.50 | 585.10 | 570.90 | 571.00 | 757 | 436 622 |
| 21.10.2026 | 584.00 | 585.10 | 575.00 | 583.60 | 679 | 393 497 |
| 20.10.2026 | 583.70 | 583.70 | 572.90 | 576.90 | 733 | 423 547 |
| 19.10.2026 | 591.10 | 591.10 | 571.10 | 571.10 | 691 | 400 481 |
| 16.10.2026 | 578.00 | 585.20 | 571.40 | 585.10 | 1 167 | 677 905 |
| 15.10.2026 | 572.80 | 582.00 | 569.20 | 578.20 | 757 | 436 115 |
| 14.10.2026 | 580.00 | 591.20 | 576.90 | 589.30 | 982 | 574 782 |
| 13.10.2026 | 592.80 | 592.80 | 576.00 | 589.60 | 1 282 | 755 230 |
| 12.10.2026 | 589.50 | 592.80 | 581.10 | 592.80 | 1 105 | 652 044 |
| 09.10.2026 | 580.00 | 589.80 | 578.00 | 589.50 | 778 | 455 671 |
| 08.10.2026 | 584.70 | 588.40 | 576.60 | 588.20 | 871 | 508 992 |
| 07.10.2026 | 580.00 | 589.20 | 578.00 | 584.80 | 889 | 520 387 |
| 06.10.2026 | 580.00 | 582.00 | 572.20 | 581.70 | 848 | 491 695 |
| 05.10.2026 | 582.00 | 586.20 | 572.10 | 582.90 | 731 | 424 370 |
| 02.10.2026 | 569.80 | 581.60 | 560.30 | 579.30 | 985 | 563 638 |
| 01.10.2026 | 569.30 | 569.70 | 557.90 | 569.10 | 963 | 545 011 |
| 30.09.2026 | 569.20 | 569.80 | 563.00 | 567.00 | 447 | 253 511 |
| 29.09.2026 | 569.20 | 569.20 | 562.10 | 567.00 | 902 | 511 912 |
| 28.09.2026 | 569.60 | 569.60 | 561.40 | 569.10 | 812 | 460 877 |
| 25.09.2026 | 566.10 | 567.70 | 561.00 | 566.40 | 828 | 468 918 |
| 24.09.2026 | 568.00 | 568.00 | 558.40 | 566.00 | 534 | 301 050 |
| 23.09.2026 | 565.00 | 568.00 | 559.30 | 567.90 | 818 | 462 343 |
| 22.09.2026 | 563.70 | 565.00 | 556.90 | 564.50 | 914 | 513 221 |
| 21.09.2026 | 559.10 | 563.90 | 555.00 | 562.60 | 2 194 | 1 230 751 |
| 18.09.2026 | 558.90 | 559.90 | 550.60 | 552.10 | 466 | 259 913 |
| 17.09.2026 | 554.40 | 558.90 | 549.50 | 556.90 | 476 | 264 542 |
| 16.09.2026 | 559.50 | 559.50 | 546.00 | 554.30 | 424 | 233 505 |
| 15.09.2026 | 553.80 | 559.60 | 545.10 | 546.00 | 459 | 252 967 |
| 14.09.2026 | 555.00 | 555.00 | 546.60 | 549.80 | 1 063 | 588 414 |
| 11.09.2026 | 551.90 | 556.90 | 544.90 | 553.70 | 328 | 180 587 |
| 10.09.2026 | 559.90 | 559.90 | 545.00 | 554.70 | 1 026 | 566 587 |
| 09.09.2026 | 562.00 | 562.00 | 548.00 | 557.80 | 1 035 | 574 222 |
| 08.09.2026 | 557.10 | 562.30 | 553.00 | 553.00 | 955 | 532 239 |
| 07.09.2026 | 565.00 | 565.00 | 547.50 | 556.80 | 2 440 | 1 361 098 |
| 04.09.2026 | 556.30 | 559.80 | 553.00 | 559.50 | 941 | 524 499 |
| 03.09.2026 | 552.60 | 555.70 | 549.90 | 553.00 | 426 | 235 382 |
| 02.09.2026 | 552.10 | 552.90 | 548.10 | 552.90 | 856 | 471 886 |
| 01.09.2026 | 556.30 | 556.30 | 549.00 | 556.00 | 937 | 518 332 |
| 31.08.2026 | 559.80 | 559.80 | 550.00 | 552.00 | 1 195 | 663 838 |
| 28.08.2026 | 553.80 | 560.90 | 552.80 | 554.80 | 477 | 264 507 |
| 27.08.2026 | 555.60 | 558.80 | 550.00 | 554.80 | 812 | 450 716 |
| 26.08.2026 | 555.80 | 559.20 | 549.10 | 549.10 | 749 | 413 258 |
| 25.08.2026 | 555.00 | 555.80 | 549.00 | 550.10 | 656 | 362 102 |
Biznesradar bez reklam? Sprawdź BR Plus
