Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBCASH
138.10-0.06(-0.04%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.06.2025 | 138.22 | 138.22 | 138.04 | 138.10 | 1 987 | 274 362 |
| 06.06.2025 | 138.10 | 138.32 | 138.06 | 138.16 | 1 426 | 197 020 |
| 05.06.2025 | 138.16 | 138.28 | 138.16 | 138.16 | 1 827 | 252 483 |
| 04.06.2025 | 138.10 | 138.18 | 137.92 | 137.92 | 3 457 | 477 329 |
| 03.06.2025 | 138.12 | 138.12 | 137.86 | 138.08 | 1 786 | 246 502 |
| 02.06.2025 | 138.22 | 138.22 | 138.00 | 138.04 | 1 489 | 205 619 |
| 30.05.2025 | 138.06 | 138.26 | 138.06 | 138.14 | 3 029 | 418 609 |
| 29.05.2025 | 138.16 | 138.26 | 138.04 | 138.08 | 1 290 | 178 234 |
| 28.05.2025 | 138.20 | 138.20 | 137.84 | 138.14 | 2 783 | 384 149 |
| 27.05.2025 | 138.14 | 138.18 | 138.06 | 138.18 | 1 109 | 153 189 |
| 26.05.2025 | 138.16 | 138.16 | 138.00 | 138.00 | 1 413 | 195 117 |
| 23.05.2025 | 138.20 | 138.22 | 138.08 | 138.10 | 1 257 | 173 667 |
| 22.05.2025 | 138.00 | 138.18 | 138.00 | 138.02 | 1 613 | 222 733 |
| 21.05.2025 | 138.16 | 138.20 | 138.00 | 138.02 | 2 046 | 282 576 |
| 20.05.2025 | 138.16 | 138.16 | 138.00 | 138.10 | 1 480 | 204 362 |
| 19.05.2025 | 138.26 | 138.26 | 138.00 | 138.04 | 3 188 | 440 366 |
| 16.05.2025 | 138.08 | 138.24 | 138.06 | 138.18 | 2 819 | 389 571 |
| 15.05.2025 | 138.06 | 138.12 | 137.96 | 138.08 | 1 688 | 233 020 |
| 14.05.2025 | 138.10 | 138.20 | 137.96 | 138.06 | 2 919 | 403 071 |
| 13.05.2025 | 137.96 | 138.10 | 137.96 | 138.04 | 2 613 | 360 713 |
| 12.05.2025 | 138.08 | 138.08 | 137.96 | 137.96 | 4 275 | 590 158 |
| 09.05.2025 | 137.88 | 138.08 | 137.86 | 138.06 | 5 055 | 697 420 |
| 08.05.2025 | 137.82 | 137.86 | 137.78 | 137.86 | 661 | 91 101 |
| 07.05.2025 | 137.76 | 137.88 | 137.70 | 137.80 | 2 204 | 303 652 |
| 06.05.2025 | 137.64 | 137.76 | 137.62 | 137.76 | 2 226 | 306 443 |
| 05.05.2025 | 137.74 | 137.78 | 137.64 | 137.74 | 2 570 | 354 029 |
| 02.05.2025 | 137.70 | 137.78 | 137.64 | 137.74 | 1 109 | 152 707 |
| 30.04.2025 | 137.64 | 137.70 | 137.58 | 137.70 | 1 715 | 236 035 |
| 29.04.2025 | 137.66 | 137.68 | 137.52 | 137.64 | 1 614 | 222 072 |
| 28.04.2025 | 137.54 | 137.74 | 137.50 | 137.52 | 3 334 | 458 629 |
| 25.04.2025 | 137.78 | 137.88 | 137.62 | 137.64 | 4 000 | 551 130 |
| 24.04.2025 | 137.80 | 137.84 | 137.56 | 137.70 | 1 707 | 234 950 |
| 23.04.2025 | 137.72 | 137.82 | 137.46 | 137.74 | 1 818 | 250 278 |
| 22.04.2025 | 137.72 | 137.74 | 137.60 | 137.62 | 3 097 | 426 419 |
| 17.04.2025 | 137.60 | 137.70 | 137.60 | 137.62 | 2 310 | 317 973 |
| 16.04.2025 | 137.70 | 137.70 | 137.52 | 137.60 | 2 064 | 284 135 |
| 15.04.2025 | 137.52 | 137.72 | 137.52 | 137.54 | 1 158 | 159 375 |
| 14.04.2025 | 137.50 | 137.60 | 137.34 | 137.52 | 2 182 | 299 969 |
| 11.04.2025 | 137.42 | 137.48 | 137.30 | 137.46 | 2 700 | 371 070 |
| 10.04.2025 | 137.36 | 137.44 | 137.16 | 137.42 | 2 657 | 364 831 |
| 09.04.2025 | 137.42 | 137.46 | 137.10 | 137.10 | 1 483 | 203 667 |
| 08.04.2025 | 137.24 | 137.50 | 137.20 | 137.24 | 1 939 | 266 298 |
| 07.04.2025 | 137.56 | 137.70 | 137.22 | 137.26 | 7 106 | 977 066 |
| 04.04.2025 | 137.56 | 137.76 | 137.54 | 137.70 | 4 663 | 642 067 |
| 03.04.2025 | 137.58 | 137.68 | 137.48 | 137.56 | 3 021 | 415 613 |
| 02.04.2025 | 137.56 | 137.56 | 137.46 | 137.48 | 1 251 | 172 017 |
| 01.04.2025 | 137.50 | 137.54 | 137.40 | 137.46 | 1 718 | 236 163 |
| 31.03.2025 | 137.52 | 137.52 | 137.40 | 137.40 | 5 152 | 708 383 |
| 28.03.2025 | 137.40 | 137.52 | 137.34 | 137.50 | 1 715 | 235 764 |
| 27.03.2025 | 137.40 | 137.40 | 137.22 | 137.34 | 852 | 117 028 |
Biznesradar bez reklam? Sprawdź BR Plus
