Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
136.02+0.02(+0.01%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 136.00 | 136.24 | 135.94 | 136.02 | 1 924 | 261 786 |
| 30.01.2025 | 135.94 | 136.20 | 135.94 | 136.00 | 1 714 | 233 322 |
| 29.01.2025 | 136.08 | 136.08 | 135.92 | 136.06 | 1 301 | 176 967 |
| 28.01.2025 | 135.90 | 136.12 | 135.90 | 136.00 | 1 971 | 268 034 |
| 27.01.2025 | 136.20 | 136.20 | 135.90 | 135.90 | 1 774 | 241 375 |
| 24.01.2025 | 135.98 | 136.10 | 135.90 | 136.00 | 2 074 | 282 021 |
| 23.01.2025 | 136.18 | 136.18 | 135.92 | 135.98 | 2 842 | 386 667 |
| 22.01.2025 | 136.10 | 136.20 | 136.00 | 136.04 | 1 421 | 193 387 |
| 21.01.2025 | 136.02 | 136.20 | 136.00 | 136.06 | 1 600 | 217 657 |
| 20.01.2025 | 135.94 | 136.34 | 135.90 | 136.34 | 3 115 | 423 557 |
| 17.01.2025 | 136.00 | 136.04 | 135.90 | 135.90 | 2 213 | 300 894 |
| 16.01.2025 | 136.02 | 136.02 | 135.86 | 135.90 | 2 232 | 303 491 |
| 15.01.2025 | 135.90 | 136.06 | 135.72 | 135.90 | 2 746 | 373 289 |
| 14.01.2025 | 135.90 | 135.94 | 135.70 | 135.88 | 2 302 | 312 536 |
| 13.01.2025 | 135.74 | 135.94 | 135.66 | 135.82 | 5 080 | 689 515 |
| 10.01.2025 | 135.82 | 136.06 | 135.66 | 135.74 | 3 584 | 486 600 |
| 09.01.2025 | 135.88 | 136.04 | 135.70 | 135.82 | 3 162 | 429 471 |
| 08.01.2025 | 135.86 | 135.90 | 135.64 | 135.78 | 12 769 | 1 733 275 |
| 07.01.2025 | 135.80 | 135.88 | 135.78 | 135.80 | 5 353 | 727 050 |
| 03.01.2025 | 135.82 | 135.90 | 135.68 | 135.78 | 4 801 | 652 083 |
| 02.01.2025 | 135.80 | 135.84 | 135.62 | 135.66 | 4 970 | 674 734 |
| 30.12.2024 | 135.60 | 135.68 | 135.38 | 135.60 | 4 306 | 583 615 |
| 27.12.2024 | 135.78 | 136.30 | 135.36 | 135.38 | 6 310 | 855 183 |
| 23.12.2024 | 135.62 | 135.62 | 135.24 | 135.24 | 4 015 | 543 678 |
| 20.12.2024 | 135.56 | 135.56 | 135.20 | 135.32 | 5 878 | 796 095 |
| 19.12.2024 | 135.46 | 135.56 | 135.26 | 135.36 | 2 515 | 340 603 |
| 18.12.2024 | 135.48 | 135.50 | 135.20 | 135.24 | 5 317 | 719 785 |
| 17.12.2024 | 135.46 | 135.50 | 135.24 | 135.32 | 2 730 | 369 561 |
| 16.12.2024 | 135.22 | 135.44 | 135.14 | 135.30 | 1 414 | 191 313 |
| 13.12.2024 | 135.40 | 135.44 | 135.28 | 135.28 | 3 450 | 466 913 |
| 12.12.2024 | 135.40 | 135.46 | 135.24 | 135.28 | 2 189 | 296 327 |
| 11.12.2024 | 135.30 | 135.44 | 135.14 | 135.30 | 1 362 | 184 332 |
| 10.12.2024 | 135.14 | 135.40 | 135.02 | 135.24 | 7 835 | 1 058 875 |
| 09.12.2024 | 135.10 | 135.14 | 134.90 | 135.14 | 1 490 | 201 252 |
| 06.12.2024 | 135.04 | 135.10 | 134.88 | 135.00 | 3 632 | 490 507 |
| 05.12.2024 | 135.04 | 135.22 | 135.04 | 135.04 | 2 263 | 305 703 |
| 04.12.2024 | 135.02 | 135.18 | 134.90 | 135.04 | 2 889 | 390 104 |
| 03.12.2024 | 134.94 | 135.14 | 134.90 | 135.08 | 1 173 | 158 440 |
| 02.12.2024 | 134.78 | 135.12 | 134.78 | 134.94 | 1 847 | 249 336 |
| 29.11.2024 | 135.02 | 135.18 | 134.84 | 135.18 | 443 | 59 845 |
| 28.11.2024 | 134.82 | 135.16 | 134.82 | 135.02 | 582 | 78 592 |
| 27.11.2024 | 134.98 | 135.02 | 134.82 | 135.02 | 299 | 40 351 |
| 26.11.2024 | 134.80 | 134.98 | 134.66 | 134.98 | 953 | 128 416 |
| 25.11.2024 | 134.80 | 134.90 | 134.64 | 134.80 | 2 146 | 289 271 |
| 22.11.2024 | 134.76 | 134.98 | 134.62 | 134.80 | 2 184 | 294 386 |
| 21.11.2024 | 134.60 | 134.80 | 134.54 | 134.76 | 297 | 40 008 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
