Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFSLVR
176.76+8.08(+4.79%)GLOBAL X SILVER MINERS UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2026 | 164.20 | 165.64 | 163.00 | 165.64 | 176 | 28 883 |
| 11.08.2026 | 157.42 | 162.16 | 157.42 | 161.60 | 280 | 45 212 |
| 10.08.2026 | 158.00 | 159.12 | 156.00 | 156.00 | 271 | 42 998 |
| 07.08.2026 | 155.54 | 155.54 | 154.88 | 154.88 | 496 | 77 009 |
| 06.08.2026 | 147.90 | 147.90 | 147.90 | 147.90 | 19 | 2 810 |
| 05.08.2026 | 144.78 | 151.50 | 144.78 | 150.50 | 7 205 | 1 052 968 |
| 04.08.2026 | 136.80 | 140.00 | 136.62 | 140.00 | 34 | 4 715 |
| 03.08.2026 | 134.34 | 134.34 | 134.34 | 134.34 | 10 | 1 343 |
| 31.07.2026 | 134.64 | 136.82 | 134.64 | 136.82 | 13 | 1 772 |
| 30.07.2026 | 133.32 | 133.32 | 133.32 | 133.32 | 30 | 4 000 |
| 29.07.2026 | 134.64 | 134.64 | 132.10 | 132.10 | 29 | 3 868 |
| 28.07.2026 | 136.36 | 136.36 | 135.00 | 135.00 | 93 | 12 654 |
| 27.07.2026 | 139.38 | 139.38 | 137.00 | 137.00 | 75 | 10 287 |
| 24.07.2026 | 139.38 | 139.38 | 139.38 | 139.38 | 7 | 976 |
| 23.07.2026 | 141.40 | 141.40 | 140.00 | 140.00 | 273 | 38 459 |
| 22.07.2026 | 140.00 | 140.88 | 140.00 | 140.88 | 82 | 11 550 |
| 21.07.2026 | 135.04 | 135.04 | 135.00 | 135.00 | 22 | 2 970 |
| 20.07.2026 | 131.30 | 131.30 | 131.30 | 131.30 | 2 | 263 |
| 17.07.2026 | 132.32 | 132.32 | 130.14 | 130.14 | 71 | 9 315 |
| 16.07.2026 | 134.50 | 134.50 | 132.60 | 132.60 | 106 | 14 206 |
| 15.07.2026 | 134.64 | 134.64 | 134.64 | 134.64 | 12 | 1 616 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
