Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFV60A
165.48+2.14(+1.31%)VANGUARD FUNDS PLC
GPW - ETF - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 164.26 | 165.48 | 162.14 | 165.48 | 130 | 21 327 |
| 29.10.2026 | 166.80 | 166.80 | 163.34 | 163.34 | 329 | 53 808 |
| 28.10.2026 | 167.26 | 167.26 | 164.00 | 166.68 | 2 472 | 410 570 |
| 27.10.2026 | 165.00 | 165.48 | 165.00 | 165.48 | 82 | 13 559 |
| 26.10.2026 | 164.26 | 164.26 | 164.26 | 164.26 | 84 | 13 798 |
| 23.10.2026 | 164.26 | 164.26 | 164.26 | 164.26 | 31 | 5 092 |
| 22.10.2026 | 163.04 | 163.04 | 162.14 | 162.14 | 120 | 19 458 |
| 21.10.2026 | 164.50 | 164.50 | 164.00 | 164.00 | 54 | 8 869 |
| 20.10.2026 | 164.50 | 164.50 | 163.04 | 163.04 | 174 | 28 461 |
| 19.10.2026 | 164.50 | 164.50 | 164.26 | 164.26 | 50 | 8 213 |
| 16.10.2026 | 164.24 | 164.26 | 164.24 | 164.26 | 94 | 15 439 |
| 15.10.2026 | 163.50 | 164.26 | 162.14 | 164.26 | 149 | 24 299 |
| 14.10.2026 | 165.48 | 165.48 | 164.26 | 164.26 | 346 | 56 994 |
| 13.10.2026 | 165.48 | 165.48 | 163.34 | 165.48 | 258 | 42 662 |
| 12.10.2026 | 165.48 | 165.48 | 165.00 | 165.00 | 200 | 33 094 |
| 09.10.2026 | 165.48 | 165.48 | 165.48 | 165.48 | 63 | 10 425 |
| 08.10.2026 | 164.50 | 164.50 | 164.00 | 164.26 | 482 | 79 159 |
| 07.10.2026 | 165.48 | 165.48 | 164.26 | 164.26 | 52 | 8 574 |
| 06.10.2026 | 165.48 | 165.48 | 163.00 | 163.00 | 149 | 24 420 |
| 05.10.2026 | 164.26 | 164.26 | 164.26 | 164.26 | 81 | 13 305 |
| 02.10.2026 | 162.50 | 164.26 | 162.14 | 164.26 | 44 | 7 210 |
| 01.10.2026 | 162.00 | 163.04 | 161.86 | 162.00 | 14 | 2 268 |
| 30.09.2026 | 163.04 | 163.04 | 161.86 | 161.86 | 192 | 31 286 |
| 29.09.2026 | 163.04 | 163.04 | 163.04 | 163.04 | 2 | 326 |
| 28.09.2026 | 163.84 | 163.84 | 160.94 | 163.04 | 325 | 53 006 |
| 25.09.2026 | 163.04 | 163.04 | 163.00 | 163.04 | 401 | 65 379 |
| 24.09.2026 | 165.52 | 165.52 | 163.04 | 163.04 | 7 | 1 144 |
| 22.09.2026 | 161.90 | 161.90 | 161.86 | 161.90 | 116 | 18 779 |
| 21.09.2026 | 161.90 | 161.90 | 159.76 | 161.86 | 197 | 31 762 |
| 18.09.2026 | 161.86 | 161.86 | 159.76 | 159.76 | 76 | 12 299 |
| 17.09.2026 | 160.50 | 161.86 | 160.50 | 161.86 | 48 | 7 720 |
| 16.09.2026 | 160.12 | 161.00 | 160.12 | 161.00 | 501 | 80 552 |
| 15.09.2026 | 159.44 | 159.44 | 159.44 | 159.44 | 22 | 3 508 |
| 14.09.2026 | 160.62 | 161.14 | 159.06 | 161.00 | 436 | 69 905 |
| 11.09.2026 | 159.92 | 159.92 | 159.92 | 159.92 | 249 | 39 820 |
| 10.09.2026 | 159.96 | 159.96 | 157.86 | 157.86 | 678 | 108 255 |
| 09.09.2026 | 161.28 | 161.28 | 159.92 | 159.92 | 117 | 18 862 |
| 08.09.2026 | 161.14 | 161.14 | 159.06 | 161.14 | 26 | 4 185 |
| 07.09.2026 | 161.14 | 161.14 | 161.14 | 161.14 | 15 | 2 417 |
| 04.09.2026 | 161.14 | 161.14 | 161.14 | 161.14 | 7 | 1 128 |
| 03.09.2026 | 161.14 | 161.14 | 161.14 | 161.14 | 29 | 4 673 |
| 02.09.2026 | 161.00 | 161.14 | 160.00 | 161.14 | 42 | 6 764 |
| 01.09.2026 | 157.58 | 161.00 | 157.58 | 161.00 | 136 | 21 725 |
| 31.08.2026 | 162.36 | 162.36 | 161.00 | 161.00 | 19 | 3 077 |
| 28.08.2026 | 162.16 | 162.36 | 162.16 | 162.36 | 266 | 43 182 |
| 27.08.2026 | 161.14 | 162.16 | 159.06 | 162.16 | 241 | 38 811 |
| 26.08.2026 | 161.14 | 161.14 | 159.92 | 159.92 | 988 | 158 079 |
| 25.08.2026 | 159.92 | 161.14 | 159.92 | 161.14 | 142 | 22 789 |
| 24.08.2026 | 159.92 | 159.92 | 157.86 | 159.92 | 228 | 36 445 |
| 21.08.2026 | 159.92 | 160.02 | 159.90 | 159.92 | 282 | 45 098 |
Biznesradar bez reklam? Sprawdź BR Plus
