Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSLVR
139.24+6.24(+4.69%)GLOBAL X ETFS ICAV
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.11.2026 | 135.62 | 139.24 | 135.00 | 139.24 | 155 | 21 011 |
| 30.10.2026 | 138.04 | 138.04 | 132.22 | 133.00 | 803 | 109 570 |
| 28.10.2026 | 145.00 | 145.94 | 144.00 | 144.00 | 660 | 95 790 |
| 27.10.2026 | 139.86 | 144.12 | 139.86 | 144.12 | 40 | 5 644 |
| 26.10.2026 | 140.46 | 140.46 | 139.00 | 139.00 | 17 | 2 369 |
| 23.10.2026 | 142.60 | 142.60 | 139.24 | 139.24 | 102 | 14 366 |
| 22.10.2026 | 147.10 | 147.10 | 143.00 | 144.12 | 39 | 5 655 |
| 21.10.2026 | 150.82 | 151.42 | 150.82 | 151.42 | 30 | 4 529 |
| 20.10.2026 | 152.04 | 155.44 | 152.04 | 155.44 | 12 | 1 856 |
| 19.10.2026 | 152.00 | 152.00 | 151.82 | 151.82 | 50 | 7 592 |
| 15.10.2026 | 149.58 | 151.42 | 149.58 | 150.20 | 3 | 451 |
| 14.10.2026 | 156.56 | 156.90 | 146.10 | 150.20 | 102 | 15 202 |
| 13.10.2026 | 162.46 | 162.96 | 158.12 | 158.12 | 206 | 32 885 |
| 08.10.2026 | 155.56 | 155.56 | 155.56 | 155.56 | 6 | 933 |
| 07.10.2026 | 159.92 | 159.92 | 154.54 | 154.54 | 28 | 4 413 |
| 06.10.2026 | 161.16 | 161.16 | 161.16 | 161.16 | 7 | 1 128 |
| 01.10.2026 | 159.12 | 159.12 | 159.00 | 159.00 | 20 | 3 181 |
| 30.09.2026 | 160.60 | 160.60 | 160.60 | 160.60 | 42 | 6 745 |
| 29.09.2026 | 161.60 | 162.16 | 161.16 | 162.16 | 43 | 6 942 |
| 28.09.2026 | 163.64 | 164.20 | 160.00 | 160.00 | 59 | 9 606 |
| 25.09.2026 | 169.24 | 169.24 | 166.66 | 166.66 | 53 | 8 885 |
| 24.09.2026 | 170.42 | 170.42 | 165.36 | 166.66 | 42 | 7 001 |
| 23.09.2026 | 174.74 | 174.74 | 173.72 | 173.72 | 14 | 2 443 |
| 22.09.2026 | 168.24 | 168.68 | 168.24 | 168.68 | 61 | 10 272 |
| 21.09.2026 | 172.30 | 174.32 | 172.30 | 174.32 | 15 | 2 595 |
| 18.09.2026 | 176.76 | 176.76 | 176.76 | 176.76 | 10 | 1 768 |
| 17.09.2026 | 168.44 | 168.68 | 168.24 | 168.68 | 17 | 2 862 |
| 15.09.2026 | 165.20 | 165.20 | 165.20 | 165.20 | 6 | 991 |
| 14.09.2026 | 171.28 | 171.28 | 169.00 | 169.68 | 15 | 2 544 |
| 11.09.2026 | 176.76 | 176.76 | 176.76 | 176.76 | 10 | 1 768 |
| 10.09.2026 | 177.76 | 177.76 | 168.30 | 168.30 | 142 | 24 084 |
| 09.09.2026 | 176.00 | 178.38 | 176.00 | 178.38 | 6 320 | 1 125 357 |
| 08.09.2026 | 174.74 | 176.00 | 174.74 | 176.00 | 37 | 6 470 |
| 07.09.2026 | 176.18 | 176.18 | 176.18 | 176.18 | 10 | 1 762 |
| 04.09.2026 | 181.10 | 181.10 | 181.10 | 181.10 | 11 | 1 992 |
| 03.09.2026 | 179.40 | 179.40 | 179.40 | 179.40 | 1 | 179 |
| 02.09.2026 | 169.68 | 169.68 | 169.24 | 169.24 | 24 | 4 070 |
| 01.09.2026 | 174.74 | 174.74 | 166.72 | 167.32 | 6 839 | 1 145 561 |
| 31.08.2026 | 176.00 | 176.00 | 176.00 | 176.00 | 22 | 3 872 |
| 28.08.2026 | 183.16 | 184.00 | 178.20 | 178.20 | 1 009 | 184 939 |
| 27.08.2026 | 176.10 | 181.00 | 176.10 | 181.00 | 83 | 14 758 |
| 26.08.2026 | 176.22 | 178.42 | 176.22 | 176.22 | 118 | 20 805 |
| 25.08.2026 | 177.76 | 177.76 | 175.00 | 175.00 | 524 | 92 418 |
| 24.08.2026 | 176.00 | 176.76 | 175.24 | 176.76 | 194 | 34 181 |
| 21.08.2026 | 173.26 | 176.00 | 173.26 | 176.00 | 121 | 21 082 |
| 20.08.2026 | 168.90 | 172.00 | 168.88 | 172.00 | 185 | 31 485 |
| 19.08.2026 | 153.88 | 166.88 | 153.88 | 165.74 | 1 027 | 165 308 |
| 18.08.2026 | 158.42 | 158.42 | 158.42 | 158.42 | 1 | 158 |
| 17.08.2026 | 162.62 | 162.62 | 162.62 | 162.62 | 15 | 2 439 |
| 13.08.2026 | 163.68 | 163.68 | 158.58 | 158.58 | 203 | 32 665 |
Biznesradar bez reklam? Sprawdź BR Plus
