Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSLVR
137.36-2.50(-1.79%)GLOBAL X SILVER MINERS UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2026 | 138.38 | 138.38 | 137.36 | 137.36 | 44 | 6 052 |
| 10.07.2026 | 142.06 | 142.06 | 139.00 | 139.86 | 115 | 16 096 |
| 09.07.2026 | 133.70 | 140.40 | 133.66 | 140.40 | 167 | 23 153 |
| 08.07.2026 | 138.00 | 138.00 | 133.12 | 133.12 | 52 | 7 027 |
| 07.07.2026 | 143.42 | 143.42 | 140.58 | 140.58 | 27 | 3 824 |
| 02.07.2026 | 145.44 | 148.28 | 144.92 | 144.92 | 55 | 8 025 |
| 01.07.2026 | 138.00 | 138.00 | 138.00 | 138.00 | 10 | 1 380 |
| 30.06.2026 | 140.62 | 140.62 | 139.00 | 139.00 | 65 | 9 058 |
| 29.06.2026 | 140.40 | 140.40 | 139.00 | 139.00 | 65 | 9 054 |
| 26.06.2026 | 140.00 | 140.40 | 140.00 | 140.40 | 4 | 561 |
| 25.06.2026 | 137.36 | 137.36 | 137.36 | 137.36 | 58 | 7 967 |
| 24.06.2026 | 140.00 | 140.00 | 136.64 | 137.00 | 205 | 28 261 |
| 23.06.2026 | 141.90 | 141.90 | 141.90 | 141.90 | 1 | 142 |
| 22.06.2026 | 146.18 | 146.54 | 145.70 | 146.52 | 431 | 63 037 |
| 19.06.2026 | 146.92 | 147.46 | 146.46 | 146.46 | 81 | 11 899 |
| 18.06.2026 | 154.54 | 154.54 | 151.48 | 151.48 | 4 | 615 |
| 17.06.2026 | 157.32 | 157.32 | 157.32 | 157.32 | 7 | 1 101 |
| 15.06.2026 | 151.90 | 153.52 | 151.50 | 153.52 | 280 | 42 800 |
| 12.06.2026 | 140.00 | 141.40 | 140.00 | 141.40 | 55 | 7 735 |
| 11.06.2026 | 134.34 | 134.34 | 133.32 | 133.32 | 275 | 36 886 |
| 10.06.2026 | 135.34 | 135.34 | 133.00 | 133.00 | 332 | 44 226 |
| 09.06.2026 | 141.90 | 142.42 | 137.50 | 137.50 | 202 | 28 568 |
| 08.06.2026 | 142.34 | 142.42 | 137.62 | 142.42 | 134 | 19 078 |
| 05.06.2026 | 154.46 | 154.46 | 144.44 | 144.44 | 419 | 62 851 |
| 03.06.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 60 | 9 600 |
| 02.06.2026 | 161.38 | 161.38 | 161.38 | 161.38 | 20 | 3 228 |
| 01.06.2026 | 162.62 | 162.62 | 156.44 | 156.44 | 42 | 6 737 |
| 29.05.2026 | 159.56 | 160.60 | 158.58 | 159.58 | 155 | 24 710 |
| 28.05.2026 | 155.06 | 155.06 | 153.04 | 153.46 | 87 | 13 339 |
| 27.05.2026 | 155.44 | 157.42 | 155.44 | 155.46 | 46 | 7 218 |
| 26.05.2026 | 157.56 | 157.56 | 157.42 | 157.42 | 60 | 9 449 |
| 25.05.2026 | 157.42 | 157.42 | 157.42 | 157.42 | 5 | 787 |
| 22.05.2026 | 156.92 | 156.92 | 151.48 | 153.52 | 49 | 7 619 |
| 21.05.2026 | 155.54 | 155.54 | 155.54 | 155.54 | 20 | 3 111 |
| 20.05.2026 | 154.18 | 154.18 | 150.48 | 150.48 | 103 | 15 511 |
| 19.05.2026 | 158.00 | 158.00 | 155.00 | 155.00 | 105 | 16 290 |
| 18.05.2026 | 161.54 | 161.54 | 159.00 | 159.00 | 127 | 20 336 |
| 14.05.2026 | 174.72 | 174.72 | 174.72 | 174.72 | 1 | 175 |
| 13.05.2026 | 180.00 | 180.80 | 180.00 | 180.00 | 32 | 5 777 |
| 12.05.2026 | 174.00 | 174.74 | 172.64 | 174.72 | 368 | 63 722 |
| 11.05.2026 | 170.00 | 175.74 | 166.66 | 175.20 | 154 | 26 328 |
| 08.05.2026 | 174.00 | 174.00 | 165.64 | 167.66 | 154 | 25 736 |
| 07.05.2026 | 167.66 | 172.00 | 166.00 | 172.00 | 213 | 35 957 |
| 06.05.2026 | 160.00 | 164.64 | 160.00 | 164.64 | 35 | 5 735 |
| 05.05.2026 | 154.54 | 155.00 | 153.50 | 153.50 | 36 | 5 538 |
| 04.05.2026 | 155.54 | 155.54 | 154.54 | 154.54 | 39 | 6 059 |
| 30.04.2026 | 153.00 | 155.50 | 153.00 | 154.54 | 267 | 41 095 |
| 29.04.2026 | 156.56 | 156.56 | 152.52 | 152.52 | 237 | 36 513 |
| 27.04.2026 | 164.00 | 164.00 | 164.00 | 164.00 | 60 | 9 840 |
| 24.04.2026 | 163.62 | 163.62 | 163.62 | 163.62 | 1 | 164 |
Biznesradar bez reklam? Sprawdź BR Plus
