Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
133.900.00(0.00%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
09.09.2024 | 133.80 | 134.04 | 133.80 | 133.86 | 723 | 96 826 |
06.09.2024 | 134.00 | 134.08 | 133.80 | 133.80 | 2 858 | 383 023 |
05.09.2024 | 133.88 | 134.02 | 133.80 | 133.88 | 1 585 | 212 169 |
04.09.2024 | 133.88 | 134.02 | 133.84 | 133.88 | 1 189 | 159 267 |
03.09.2024 | 133.84 | 133.98 | 133.60 | 133.80 | 2 305 | 308 478 |
02.09.2024 | 133.84 | 133.98 | 133.66 | 133.88 | 620 | 82 963 |
30.08.2024 | 133.78 | 133.78 | 133.54 | 133.66 | 1 539 | 205 732 |
29.08.2024 | 133.98 | 133.98 | 133.60 | 133.78 | 3 322 | 444 116 |
28.08.2024 | 133.92 | 134.00 | 133.72 | 133.86 | 484 | 64 800 |
27.08.2024 | 133.66 | 134.00 | 133.64 | 133.84 | 547 | 73 160 |
26.08.2024 | 133.72 | 133.76 | 133.58 | 133.70 | 684 | 91 418 |
23.08.2024 | 133.70 | 133.72 | 133.58 | 133.72 | 780 | 104 230 |
22.08.2024 | 133.50 | 133.70 | 133.50 | 133.70 | 882 | 117 867 |
21.08.2024 | 133.56 | 133.60 | 133.46 | 133.60 | 401 | 53 565 |
20.08.2024 | 133.34 | 133.56 | 133.34 | 133.56 | 515 | 68 748 |
19.08.2024 | 133.42 | 133.56 | 133.28 | 133.50 | 360 | 48 051 |
16.08.2024 | 133.40 | 133.68 | 133.36 | 133.50 | 909 | 121 380 |
14.08.2024 | 133.60 | 133.66 | 133.46 | 133.46 | 346 | 46 215 |
13.08.2024 | 133.48 | 133.58 | 133.26 | 133.36 | 804 | 107 257 |
12.08.2024 | 133.32 | 133.40 | 133.18 | 133.40 | 2 068 | 275 551 |
09.08.2024 | 133.40 | 133.52 | 133.32 | 133.32 | 320 | 42 697 |
08.08.2024 | 133.38 | 133.50 | 133.20 | 133.36 | 653 | 87 086 |
07.08.2024 | 133.34 | 133.50 | 133.22 | 133.30 | 4 670 | 623 043 |
06.08.2024 | 133.08 | 133.36 | 133.08 | 133.36 | 1 114 | 148 362 |
05.08.2024 | 133.26 | 133.42 | 133.04 | 133.22 | 1 452 | 193 362 |
02.08.2024 | 133.22 | 133.42 | 133.22 | 133.26 | 1 081 | 144 165 |
01.08.2024 | 133.28 | 133.40 | 133.20 | 133.22 | 732 | 97 639 |
31.07.2024 | 133.18 | 133.18 | 133.04 | 133.18 | 150 | 19 974 |
30.07.2024 | 133.24 | 133.26 | 133.00 | 133.02 | 196 | 26 080 |
29.07.2024 | 133.00 | 133.22 | 132.90 | 133.02 | 1 084 | 144 320 |
26.07.2024 | 133.18 | 133.22 | 132.96 | 133.20 | 215 | 28 609 |
25.07.2024 | 133.24 | 133.24 | 132.84 | 132.98 | 292 | 38 840 |
24.07.2024 | 132.98 | 133.20 | 132.88 | 133.04 | 2 458 | 327 208 |
23.07.2024 | 133.00 | 133.00 | 132.84 | 132.92 | 263 | 34 957 |
22.07.2024 | 133.08 | 133.08 | 132.80 | 132.90 | 1 926 | 256 169 |
19.07.2024 | 133.00 | 133.00 | 132.82 | 132.92 | 303 | 40 270 |
18.07.2024 | 133.00 | 133.04 | 132.84 | 132.86 | 825 | 109 666 |
17.07.2024 | 133.00 | 133.12 | 132.78 | 132.84 | 1 058 | 140 699 |
16.07.2024 | 132.90 | 133.10 | 132.76 | 132.94 | 1 352 | 179 782 |
15.07.2024 | 133.00 | 133.00 | 132.84 | 132.90 | 157 | 20 871 |
12.07.2024 | 132.82 | 133.04 | 132.80 | 132.84 | 280 | 37 229 |
11.07.2024 | 132.96 | 133.00 | 132.80 | 132.82 | 2 227 | 296 105 |
10.07.2024 | 132.86 | 132.92 | 132.64 | 132.80 | 527 | 70 019 |
09.07.2024 | 132.78 | 132.88 | 132.50 | 132.56 | 1 948 | 258 290 |
Biznesradar bez reklam? Sprawdź BR Plus