Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUWORLD
103.80-0.40(-0.38%)PZU ETF MSCI WORLD PORTFELOWY FIZ
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2026 | 104.88 | 105.16 | 104.10 | 104.20 | 1 554 | 162 807 |
| 28.07.2026 | 104.86 | 104.88 | 104.32 | 104.76 | 8 289 | 866 793 |
| 27.07.2026 | 105.26 | 105.62 | 104.60 | 105.12 | 4 418 | 464 512 |
| 24.07.2026 | 104.72 | 104.98 | 104.60 | 104.76 | 4 027 | 421 921 |
| 23.07.2026 | 105.96 | 105.96 | 104.74 | 104.74 | 3 052 | 321 987 |
| 22.07.2026 | 105.90 | 106.18 | 105.62 | 106.06 | 3 329 | 352 852 |
| 21.07.2026 | 105.12 | 105.64 | 105.00 | 105.60 | 6 199 | 651 909 |
| 20.07.2026 | 105.48 | 105.76 | 105.12 | 105.36 | 8 311 | 875 989 |
| 17.07.2026 | 106.10 | 106.14 | 104.72 | 105.36 | 3 791 | 400 614 |
| 16.07.2026 | 106.78 | 106.78 | 106.30 | 106.66 | 3 939 | 420 103 |
| 15.07.2026 | 106.64 | 106.96 | 106.30 | 106.74 | 4 383 | 467 318 |
| 14.07.2026 | 105.92 | 106.50 | 105.60 | 106.50 | 3 830 | 406 461 |
| 13.07.2026 | 106.50 | 106.54 | 106.06 | 106.18 | 4 822 | 513 051 |
| 10.07.2026 | 106.38 | 106.50 | 105.94 | 106.22 | 6 024 | 640 276 |
| 09.07.2026 | 105.64 | 105.96 | 105.20 | 105.94 | 2 881 | 304 017 |
| 08.07.2026 | 105.80 | 105.82 | 105.00 | 105.00 | 9 470 | 997 697 |
| 07.07.2026 | 106.46 | 106.52 | 105.88 | 105.88 | 2 941 | 312 833 |
| 06.07.2026 | 105.92 | 106.36 | 105.58 | 106.24 | 3 593 | 380 640 |
| 03.07.2026 | 106.18 | 106.20 | 105.60 | 105.96 | 5 410 | 573 629 |
| 02.07.2026 | 105.58 | 106.60 | 105.30 | 106.24 | 4 898 | 519 093 |
| 01.07.2026 | 105.72 | 105.78 | 105.02 | 105.74 | 3 543 | 374 353 |
| 30.06.2026 | 105.06 | 105.50 | 104.86 | 105.50 | 2 272 | 238 895 |
| 29.06.2026 | 104.16 | 104.84 | 103.82 | 104.60 | 51 558 | 5 366 279 |
| 26.06.2026 | 104.14 | 104.18 | 103.40 | 104.10 | 4 430 | 460 715 |
| 25.06.2026 | 104.20 | 104.70 | 103.90 | 104.70 | 5 553 | 579 022 |
| 24.06.2026 | 104.08 | 104.66 | 103.78 | 104.66 | 4 982 | 518 483 |
| 23.06.2026 | 105.26 | 105.30 | 103.84 | 104.56 | 8 620 | 905 375 |
| 22.06.2026 | 105.80 | 106.00 | 105.36 | 105.66 | 4 222 | 446 403 |
| 19.06.2026 | 105.84 | 105.86 | 105.46 | 105.78 | 2 880 | 304 706 |
| 18.06.2026 | 105.14 | 105.92 | 104.66 | 105.92 | 5 942 | 624 337 |
| 17.06.2026 | 106.20 | 106.38 | 105.90 | 106.08 | 3 310 | 351 321 |
| 16.06.2026 | 107.00 | 107.00 | 106.16 | 106.40 | 14 482 | 1 547 362 |
| 15.06.2026 | 105.18 | 106.46 | 104.74 | 106.22 | 9 951 | 1 050 004 |
| 12.06.2026 | 104.38 | 104.60 | 103.84 | 104.60 | 3 408 | 355 492 |
| 11.06.2026 | 102.58 | 103.32 | 102.50 | 102.52 | 5 185 | 532 120 |
| 10.06.2026 | 103.68 | 103.82 | 103.06 | 103.52 | 4 344 | 450 083 |
| 09.06.2026 | 104.50 | 104.88 | 103.62 | 103.86 | 8 893 | 928 045 |
| 08.06.2026 | 103.70 | 104.88 | 103.40 | 104.88 | 8 278 | 859 891 |
| 05.06.2026 | 106.34 | 106.52 | 105.08 | 105.46 | 5 133 | 545 113 |
| 03.06.2026 | 107.02 | 107.02 | 106.02 | 106.34 | 6 835 | 729 938 |
| 02.06.2026 | 106.36 | 106.88 | 106.04 | 106.88 | 5 498 | 585 195 |
| 01.06.2026 | 106.28 | 107.50 | 105.52 | 105.84 | 7 106 | 753 931 |
| 29.05.2026 | 106.18 | 106.32 | 105.82 | 106.24 | 4 592 | 487 267 |
| 28.05.2026 | 105.52 | 105.82 | 105.30 | 105.82 | 3 311 | 349 176 |
| 27.05.2026 | 105.82 | 105.88 | 105.34 | 105.64 | 7 767 | 821 688 |
| 26.05.2026 | 105.08 | 105.92 | 104.72 | 105.84 | 4 367 | 458 938 |
| 25.05.2026 | 105.00 | 105.12 | 104.68 | 105.04 | 13 268 | 1 392 919 |
| 22.05.2026 | 103.90 | 104.92 | 103.88 | 104.48 | 2 927 | 305 154 |
| 21.05.2026 | 103.98 | 104.06 | 103.26 | 103.52 | 3 907 | 405 670 |
| 20.05.2026 | 102.68 | 103.56 | 102.50 | 103.30 | 3 385 | 348 324 |
Biznesradar bez reklam? Sprawdź BR Plus
