Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FIS3R.XETR
86.02+1.19(+1.40%)ISIV-E.MSCI WMF U.ETF DLA
WERSJA BETA
XETR
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 84.77 | 86.02 | 84.75 | 86.02 | 73 | 0 |
| 08.01.2026 | 85.37 | 85.47 | 84.77 | 84.77 | 120 | 0 |
| 07.01.2026 | 85.59 | 85.59 | 85.38 | 85.49 | 13 | 0 |
| 06.01.2026 | 84.86 | 85.33 | 84.86 | 85.33 | 13 | 0 |
| 05.01.2026 | 85.12 | 85.12 | 84.89 | 84.89 | 440 | 0 |
| 02.01.2026 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | 0 |
| 30.12.2025 | 83.20 | 83.42 | 83.19 | 83.42 | 113 | 0 |
| 29.12.2025 | 83.31 | 83.39 | 83.01 | 83.39 | 13 | 0 |
| 23.12.2025 | 83.29 | 83.53 | 83.01 | 83.53 | 500 | 0 |
| 22.12.2025 | 83.16 | 83.22 | 82.87 | 83.11 | 1 000 | 0 |
| 19.12.2025 | 81.80 | 82.71 | 81.67 | 82.71 | 1 | 0 |
| 18.12.2025 | 80.33 | 81.60 | 80.33 | 81.03 | 1 | 0 |
| 17.12.2025 | 81.56 | 82.09 | 79.98 | 79.98 | 29 | 0 |
| 16.12.2025 | 81.03 | 81.37 | 80.95 | 81.03 | 200 | 0 |
| 15.12.2025 | 82.07 | 82.45 | 81.78 | 81.79 | 93 | 0 |
| 12.12.2025 | 83.64 | 83.84 | 81.51 | 82.20 | 93 | 0 |
| 11.12.2025 | 83.02 | 83.56 | 83.00 | 83.43 | 201 | 0 |
| 10.12.2025 | 83.76 | 83.82 | 83.53 | 83.82 | 201 | 0 |
| 09.12.2025 | 83.68 | 83.96 | 83.41 | 83.74 | 201 | 0 |
| 08.12.2025 | 83.19 | 83.65 | 83.19 | 83.23 | 201 | 0 |
| 05.12.2025 | 83.21 | 83.29 | 82.80 | 82.96 | 201 | 0 |
| 04.12.2025 | 82.13 | 82.90 | 82.05 | 82.80 | 201 | 0 |
| 03.12.2025 | 82.24 | 82.24 | 81.53 | 81.86 | 10 | 0 |
| 02.12.2025 | 81.66 | 82.50 | 81.66 | 82.07 | 210 | 0 |
| 01.12.2025 | 81.91 | 82.05 | 81.52 | 81.93 | 210 | 0 |
| 28.11.2025 | 82.55 | 82.65 | 82.34 | 82.59 | 25 | 0 |
| 27.11.2025 | 82.26 | 82.26 | 82.06 | 82.10 | 86 | 0 |
| 26.11.2025 | 81.40 | 82.11 | 81.16 | 82.06 | 7 | 0 |
| 25.11.2025 | 80.57 | 80.59 | 79.80 | 80.55 | 80 | 0 |
| 24.11.2025 | 79.88 | 80.55 | 79.33 | 80.53 | 80 | 0 |
| 21.11.2025 | 79.21 | 79.80 | 78.91 | 79.68 | 330 | 0 |
| 20.11.2025 | 82.12 | 82.25 | 79.53 | 79.77 | 500 | 0 |
| 19.11.2025 | 80.30 | 81.01 | 80.18 | 80.44 | 470 | 0 |
| 18.11.2025 | 80.35 | 80.87 | 80.03 | 80.77 | 470 | 0 |
| 17.11.2025 | 81.86 | 81.96 | 80.53 | 80.53 | 26 | 0 |
| 14.11.2025 | 81.30 | 81.83 | 80.31 | 81.51 | 45 262 | 0 |
| 13.11.2025 | 83.49 | 83.49 | 81.42 | 81.43 | 6 | 0 |
| 12.11.2025 | 83.48 | 83.61 | 83.29 | 83.40 | 14 | 0 |
| 11.11.2025 | 83.33 | 83.33 | 82.74 | 83.11 | 14 | 0 |
| 10.11.2025 | 82.81 | 83.30 | 82.44 | 83.30 | 14 | 0 |
| 07.11.2025 | 82.01 | 82.01 | 80.49 | 81.32 | 23 | 0 |
| 06.11.2025 | 82.57 | 82.90 | 81.60 | 81.76 | 275 | 0 |
| 05.11.2025 | 82.34 | 83.11 | 82.17 | 83.11 | 98 | 0 |
| 04.11.2025 | 82.23 | 83.24 | 82.23 | 82.44 | 20 | 0 |
| 03.11.2025 | 83.52 | 83.96 | 83.23 | 83.50 | 20 | 0 |
| 31.10.2025 | 83.37 | 83.56 | 83.01 | 83.31 | 287 | 0 |
| 30.10.2025 | 83.31 | 83.39 | 82.93 | 83.24 | 287 | 0 |
| 29.10.2025 | 83.24 | 83.34 | 83.05 | 83.30 | 399 | 0 |
| 28.10.2025 | 82.61 | 83.07 | 82.61 | 83.07 | 134 | 0 |
| 27.10.2025 | 83.08 | 83.08 | 82.65 | 82.69 | 134 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
