Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
134.76+0.16(+0.12%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 134.44 | 134.78 | 134.44 | 134.60 | 2 216 | 298 562 |
| 19.11.2024 | 134.80 | 134.84 | 134.44 | 134.44 | 806 | 108 507 |
| 18.11.2024 | 134.80 | 134.82 | 134.52 | 134.52 | 1 174 | 158 089 |
| 15.11.2024 | 134.86 | 134.86 | 134.50 | 134.68 | 1 774 | 239 048 |
| 14.11.2024 | 134.90 | 134.90 | 134.62 | 134.72 | 969 | 130 638 |
| 13.11.2024 | 134.60 | 134.86 | 134.46 | 134.86 | 1 895 | 255 172 |
| 12.11.2024 | 134.76 | 134.78 | 134.60 | 134.60 | 1 500 | 202 084 |
| 08.11.2024 | 134.80 | 134.80 | 134.52 | 134.60 | 1 608 | 216 600 |
| 07.11.2024 | 134.78 | 134.80 | 134.60 | 134.60 | 1 961 | 264 298 |
| 06.11.2024 | 134.66 | 135.26 | 134.56 | 134.56 | 2 189 | 295 308 |
| 05.11.2024 | 134.50 | 134.70 | 134.50 | 134.62 | 1 334 | 179 572 |
| 04.11.2024 | 134.58 | 134.62 | 134.50 | 134.50 | 1 113 | 149 759 |
| 31.10.2024 | 134.72 | 134.72 | 134.50 | 134.50 | 2 156 | 290 120 |
| 30.10.2024 | 134.40 | 134.76 | 134.40 | 134.50 | 2 976 | 400 660 |
| 29.10.2024 | 134.50 | 134.64 | 134.50 | 134.50 | 730 | 98 240 |
| 28.10.2024 | 134.64 | 134.64 | 134.60 | 134.62 | 1 369 | 184 316 |
| 25.10.2024 | 134.70 | 134.70 | 134.50 | 134.50 | 312 | 41 995 |
| 24.10.2024 | 134.50 | 134.70 | 134.50 | 134.50 | 451 | 60 697 |
| 23.10.2024 | 134.66 | 134.66 | 134.50 | 134.50 | 1 519 | 204 487 |
| 22.10.2024 | 134.50 | 134.64 | 134.48 | 134.48 | 2 307 | 310 560 |
| 21.10.2024 | 134.60 | 134.60 | 134.48 | 134.50 | 1 677 | 225 661 |
| 18.10.2024 | 134.40 | 134.62 | 134.40 | 134.52 | 890 | 119 761 |
| 17.10.2024 | 134.62 | 134.62 | 134.40 | 134.46 | 1 667 | 224 356 |
| 16.10.2024 | 134.40 | 134.66 | 134.30 | 134.46 | 2 840 | 382 051 |
| 15.10.2024 | 134.26 | 134.50 | 134.22 | 134.50 | 1 491 | 200 239 |
| 14.10.2024 | 134.50 | 134.50 | 134.14 | 134.26 | 861 | 115 728 |
| 11.10.2024 | 134.48 | 134.48 | 134.14 | 134.14 | 647 | 86 869 |
| 10.10.2024 | 134.38 | 134.38 | 134.20 | 134.30 | 335 | 45 008 |
| 09.10.2024 | 134.40 | 134.46 | 134.20 | 134.38 | 1 793 | 240 980 |
| 08.10.2024 | 134.30 | 134.46 | 134.16 | 134.18 | 1 441 | 193 482 |
| 07.10.2024 | 134.12 | 134.38 | 134.00 | 134.24 | 2 377 | 318 727 |
| 04.10.2024 | 134.26 | 134.28 | 134.10 | 134.18 | 440 | 59 031 |
| 03.10.2024 | 134.00 | 134.38 | 133.98 | 134.10 | 3 031 | 406 274 |
| 02.10.2024 | 134.02 | 134.10 | 133.86 | 134.00 | 1 671 | 223 839 |
| 01.10.2024 | 133.90 | 134.10 | 133.90 | 134.02 | 500 | 67 013 |
| 30.09.2024 | 134.00 | 134.18 | 133.88 | 133.88 | 2 188 | 293 128 |
| 27.09.2024 | 133.96 | 134.24 | 133.96 | 134.00 | 1 896 | 254 125 |
| 26.09.2024 | 134.04 | 134.24 | 133.84 | 133.94 | 3 828 | 512 792 |
| 25.09.2024 | 133.96 | 134.08 | 133.84 | 134.00 | 1 461 | 195 811 |
| 24.09.2024 | 133.94 | 134.12 | 133.90 | 133.96 | 251 | 33 629 |
| 23.09.2024 | 134.10 | 134.10 | 133.80 | 133.96 | 385 | 51 557 |
| 20.09.2024 | 134.08 | 134.10 | 133.80 | 133.80 | 804 | 107 761 |
| 19.09.2024 | 133.90 | 134.06 | 133.90 | 134.00 | 212 | 28 402 |
| 18.09.2024 | 133.90 | 134.02 | 133.90 | 133.90 | 187 | 25 045 |
| 17.09.2024 | 133.80 | 134.04 | 133.80 | 133.90 | 361 | 48 376 |
| 16.09.2024 | 133.96 | 134.04 | 133.90 | 133.90 | 4 532 | 607 269 |
| 13.09.2024 | 134.08 | 134.08 | 133.90 | 133.96 | 3 321 | 444 826 |
| 12.09.2024 | 134.06 | 134.06 | 133.92 | 133.92 | 4 665 | 624 961 |
| 11.09.2024 | 134.10 | 134.12 | 133.96 | 133.96 | 1 257 | 168 433 |
| 10.09.2024 | 134.06 | 134.10 | 133.98 | 134.00 | 2 057 | 275 754 |
Biznesradar bez reklam? Sprawdź BR Plus
