Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
589.50+1.30(+0.22%)ISHARES III-MSCI WORLD
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2026 | 552.10 | 559.30 | 546.20 | 552.00 | 441 | 243 188 |
| 21.08.2026 | 552.90 | 553.00 | 543.80 | 552.00 | 1 532 | 840 014 |
| 20.08.2026 | 554.70 | 554.70 | 550.00 | 553.00 | 1 584 | 875 791 |
| 19.08.2026 | 559.30 | 559.40 | 551.40 | 552.90 | 687 | 382 431 |
| 18.08.2026 | 565.00 | 565.00 | 554.00 | 556.10 | 968 | 539 995 |
| 17.08.2026 | 569.60 | 569.60 | 555.90 | 563.10 | 1 260 | 710 497 |
| 14.08.2026 | 566.40 | 566.60 | 563.10 | 563.10 | 898 | 507 868 |
| 13.08.2026 | 563.10 | 566.60 | 561.00 | 561.10 | 746 | 420 643 |
| 12.08.2026 | 563.10 | 563.10 | 561.10 | 563.10 | 442 | 248 846 |
| 11.08.2026 | 563.10 | 563.10 | 563.00 | 563.10 | 621 | 349 677 |
| 10.08.2026 | 569.60 | 569.60 | 554.40 | 563.10 | 1 600 | 901 268 |
| 07.08.2026 | 559.40 | 562.10 | 552.50 | 559.40 | 640 | 357 443 |
| 06.08.2026 | 559.40 | 566.30 | 556.00 | 556.00 | 999 | 559 013 |
| 05.08.2026 | 559.40 | 563.10 | 555.90 | 555.90 | 288 | 161 930 |
| 04.08.2026 | 555.80 | 556.00 | 548.60 | 554.70 | 1 518 | 843 117 |
| 03.08.2026 | 549.20 | 552.10 | 546.10 | 552.10 | 934 | 512 533 |
Biznesradar bez reklam? Sprawdź BR Plus
