Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFDAX
726.90+3.90(+0.54%)MULTI UNITS LUXEMBOURG
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 727.00 | 727.00 | 723.50 | 726.90 | 20 | 14 519 |
27.06.2024 | 727.00 | 727.00 | 719.70 | 723.00 | 31 | 22 425 |
26.06.2024 | 723.00 | 726.00 | 718.70 | 719.70 | 142 | 102 772 |
25.06.2024 | 719.10 | 719.10 | 716.30 | 718.70 | 73 | 52 449 |
24.06.2024 | 728.10 | 729.00 | 724.60 | 726.40 | 69 | 50 147 |
21.06.2024 | 725.60 | 726.00 | 722.00 | 722.60 | 89 | 64 465 |
20.06.2024 | 722.60 | 725.40 | 721.70 | 724.00 | 274 | 197 833 |
19.06.2024 | 724.60 | 724.60 | 721.00 | 721.60 | 51 | 36 862 |
18.06.2024 | 726.90 | 726.90 | 724.00 | 724.00 | 17 | 12 324 |
17.06.2024 | 726.00 | 726.20 | 723.00 | 724.00 | 131 | 95 077 |
14.06.2024 | 750.00 | 750.00 | 722.20 | 726.20 | 209 | 153 645 |
13.06.2024 | 740.60 | 740.60 | 733.00 | 733.00 | 13 | 9 597 |
12.06.2024 | 740.00 | 742.50 | 739.90 | 742.50 | 59 | 43 668 |
11.06.2024 | 742.00 | 742.50 | 740.00 | 740.00 | 32 | 23 739 |
10.06.2024 | 734.10 | 740.00 | 731.30 | 740.00 | 59 | 43 267 |
07.06.2024 | 733.00 | 744.90 | 733.00 | 734.00 | 63 | 46 240 |
06.06.2024 | 739.80 | 743.10 | 738.80 | 738.80 | 42 | 31 097 |
05.06.2024 | 733.80 | 737.70 | 733.00 | 733.00 | 46 | 33 824 |
04.06.2024 | 731.30 | 733.80 | 730.00 | 733.80 | 13 | 9 500 |
03.06.2024 | 734.90 | 737.00 | 734.90 | 736.00 | 136 | 100 089 |
31.05.2024 | 728.00 | 734.00 | 725.50 | 730.00 | 36 | 26 235 |
29.05.2024 | 730.60 | 730.60 | 725.00 | 728.00 | 51 | 37 162 |
28.05.2024 | 736.20 | 737.00 | 736.20 | 737.00 | 186 | 136 949 |
27.05.2024 | 739.80 | 739.80 | 734.50 | 734.50 | 23 | 16 944 |
24.05.2024 | 728.80 | 729.20 | 728.20 | 728.20 | 6 | 4 372 |
23.05.2024 | 736.50 | 736.50 | 734.40 | 735.00 | 14 | 10 297 |
22.05.2024 | 730.60 | 736.00 | 729.40 | 735.90 | 73 | 53 483 |
21.05.2024 | 733.30 | 734.50 | 731.60 | 731.60 | 31 | 22 732 |
20.05.2024 | 737.10 | 737.10 | 733.20 | 733.20 | 25 | 18 391 |
17.05.2024 | 733.30 | 734.60 | 732.00 | 733.50 | 44 | 32 272 |
16.05.2024 | 740.50 | 740.50 | 734.50 | 734.50 | 27 | 19 972 |
15.05.2024 | 738.00 | 739.50 | 738.00 | 739.50 | 13 | 9 611 |
14.05.2024 | 745.00 | 745.00 | 736.00 | 737.50 | 99 | 72 967 |
13.05.2024 | 743.00 | 745.90 | 739.00 | 739.00 | 126 | 93 560 |
10.05.2024 | 739.90 | 746.80 | 739.90 | 741.00 | 107 | 79 372 |
09.05.2024 | 734.80 | 737.80 | 734.00 | 734.00 | 33 | 24 264 |
08.05.2024 | 734.90 | 737.90 | 734.80 | 734.80 | 102 | 74 998 |
07.05.2024 | 725.00 | 730.00 | 725.00 | 730.00 | 87 | 63 450 |
06.05.2024 | 719.00 | 723.90 | 719.00 | 723.20 | 281 | 202 309 |
02.05.2024 | 717.90 | 719.30 | 716.00 | 717.90 | 49 | 35 162 |
30.04.2024 | 723.70 | 723.70 | 719.00 | 719.60 | 13 | 9 377 |
29.04.2024 | 727.50 | 727.50 | 723.50 | 723.90 | 48 | 34 848 |
26.04.2024 | 715.00 | 726.20 | 715.00 | 726.20 | 5 | 3 586 |
25.04.2024 | 721.30 | 721.30 | 714.30 | 714.30 | 13 | 9 324 |
24.04.2024 | 723.70 | 727.60 | 723.70 | 726.10 | 244 | 176 714 |
23.04.2024 | 719.00 | 720.50 | 716.90 | 720.50 | 90 | 64 719 |
22.04.2024 | 710.50 | 712.50 | 710.30 | 712.50 | 48 | 34 130 |
19.04.2024 | 708.60 | 710.00 | 706.40 | 707.00 | 271 | 191 670 |
18.04.2024 | 714.00 | 714.60 | 711.00 | 713.80 | 135 | 96 290 |
17.04.2024 | 715.90 | 719.20 | 714.90 | 714.90 | 125 | 89 461 |
Biznesradar bez reklam? Sprawdź BR Plus