Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
135.32-0.04(-0.03%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
