Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFPZUWORLD
108.28+0.30(+0.28%)PZU ETF MSCI WORLD
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 107.62 | 107.98 | 107.32 | 107.98 | 3 783 | 407 079 |
| 14.10.2026 | 108.94 | 108.96 | 108.00 | 108.00 | 6 321 | 686 219 |
| 13.10.2026 | 108.94 | 109.02 | 108.50 | 108.78 | 5 262 | 573 020 |
| 12.10.2026 | 108.80 | 108.92 | 108.54 | 108.88 | 5 718 | 621 662 |
| 09.10.2026 | 108.26 | 108.52 | 108.00 | 108.52 | 5 443 | 589 120 |
| 08.10.2026 | 108.36 | 108.46 | 108.00 | 108.40 | 4 888 | 529 020 |
| 07.10.2026 | 108.40 | 108.80 | 108.00 | 108.30 | 3 664 | 397 160 |
| 06.10.2026 | 108.64 | 108.78 | 108.00 | 108.46 | 6 912 | 749 072 |
| 05.10.2026 | 107.86 | 108.28 | 107.52 | 108.26 | 5 926 | 639 121 |
| 02.10.2026 | 106.46 | 108.18 | 106.14 | 108.00 | 4 989 | 533 167 |
| 01.10.2026 | 106.84 | 106.84 | 105.80 | 106.04 | 7 785 | 829 026 |
| 30.09.2026 | 107.74 | 107.80 | 107.22 | 107.36 | 7 800 | 839 033 |
| 29.09.2026 | 107.58 | 107.76 | 107.26 | 107.52 | 5 259 | 565 713 |
| 28.09.2026 | 108.36 | 108.44 | 107.48 | 107.52 | 3 684 | 398 284 |
| 25.09.2026 | 108.10 | 108.32 | 107.72 | 108.10 | 2 451 | 264 715 |
| 24.09.2026 | 107.64 | 107.96 | 107.46 | 107.58 | 2 963 | 318 969 |
| 23.09.2026 | 108.60 | 108.60 | 107.68 | 108.06 | 6 997 | 757 948 |
| 22.09.2026 | 108.50 | 108.90 | 108.40 | 108.58 | 4 076 | 442 808 |
| 21.09.2026 | 107.60 | 108.40 | 107.30 | 108.36 | 9 652 | 1 039 765 |
| 18.09.2026 | 107.50 | 107.58 | 107.00 | 107.14 | 3 157 | 339 097 |
| 17.09.2026 | 106.34 | 107.68 | 106.00 | 107.18 | 7 212 | 768 724 |
| 16.09.2026 | 107.00 | 107.02 | 106.58 | 106.66 | 2 984 | 318 935 |
| 15.09.2026 | 107.22 | 107.32 | 106.50 | 106.76 | 4 624 | 495 102 |
| 14.09.2026 | 107.90 | 107.94 | 107.00 | 107.06 | 2 335 | 251 350 |
| 11.09.2026 | 107.18 | 108.24 | 106.86 | 107.88 | 6 082 | 653 190 |
| 10.09.2026 | 107.90 | 107.92 | 107.16 | 107.34 | 5 734 | 617 004 |
| 09.09.2026 | 108.54 | 108.98 | 107.90 | 108.06 | 5 816 | 630 759 |
| 08.09.2026 | 109.02 | 109.06 | 108.58 | 108.66 | 4 544 | 494 206 |
| 07.09.2026 | 109.00 | 109.20 | 108.80 | 109.16 | 8 484 | 924 633 |
| 04.09.2026 | 109.20 | 109.26 | 108.78 | 108.86 | 2 441 | 266 415 |
| 03.09.2026 | 108.22 | 108.82 | 107.90 | 108.68 | 5 706 | 617 726 |
| 02.09.2026 | 107.64 | 108.16 | 107.16 | 108.10 | 3 941 | 424 126 |
| 01.09.2026 | 108.68 | 108.70 | 107.86 | 108.04 | 3 248 | 351 925 |
| 31.08.2026 | 108.90 | 109.04 | 108.48 | 108.58 | 4 730 | 514 895 |
| 28.08.2026 | 109.12 | 109.60 | 108.96 | 109.60 | 6 403 | 699 587 |
| 27.08.2026 | 108.72 | 109.06 | 108.42 | 109.06 | 3 640 | 395 688 |
| 26.08.2026 | 108.84 | 108.94 | 108.60 | 108.60 | 4 373 | 475 743 |
| 25.08.2026 | 108.50 | 108.84 | 108.16 | 108.66 | 5 953 | 645 088 |
| 24.08.2026 | 108.34 | 108.66 | 108.00 | 108.46 | 4 246 | 460 730 |
| 21.08.2026 | 108.08 | 108.66 | 107.80 | 108.34 | 5 110 | 552 684 |
| 20.08.2026 | 109.00 | 109.00 | 108.24 | 108.46 | 6 373 | 693 783 |
| 19.08.2026 | 108.60 | 109.16 | 108.26 | 109.16 | 4 512 | 489 835 |
| 18.08.2026 | 109.26 | 109.38 | 108.80 | 108.82 | 5 508 | 601 161 |
| 17.08.2026 | 109.96 | 110.00 | 109.44 | 109.76 | 5 253 | 577 234 |
| 14.08.2026 | 110.06 | 110.16 | 109.80 | 109.94 | 5 594 | 615 548 |
| 13.08.2026 | 109.48 | 110.00 | 109.32 | 109.82 | 4 508 | 493 937 |
| 12.08.2026 | 109.28 | 109.50 | 109.00 | 109.36 | 5 938 | 648 890 |
| 11.08.2026 | 109.26 | 109.60 | 108.94 | 109.32 | 5 249 | 573 811 |
| 10.08.2026 | 109.42 | 109.50 | 109.00 | 109.32 | 5 122 | 560 267 |
| 07.08.2026 | 108.78 | 109.42 | 108.58 | 109.36 | 5 320 | 579 374 |
Biznesradar bez reklam? Sprawdź BR Plus
