Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
132.14+0.28(+0.21%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.06.2024 | 132.16 | 132.16 | 131.84 | 132.14 | 8 069 | 1 066 217 |
07.06.2024 | 132.12 | 132.28 | 131.86 | 131.86 | 3 077 | 406 266 |
06.06.2024 | 132.26 | 132.28 | 132.04 | 132.10 | 1 243 | 164 351 |
05.06.2024 | 132.04 | 132.16 | 131.98 | 132.00 | 386 | 50 988 |
04.06.2024 | 132.00 | 132.10 | 131.90 | 131.98 | 678 | 89 514 |
03.06.2024 | 131.78 | 131.90 | 131.60 | 131.90 | 5 255 | 693 070 |
31.05.2024 | 131.80 | 131.88 | 131.62 | 131.78 | 367 | 48 337 |
29.05.2024 | 131.74 | 131.80 | 131.60 | 131.80 | 635 | 83 613 |
28.05.2024 | 131.50 | 131.74 | 131.50 | 131.72 | 815 | 107 272 |
27.05.2024 | 131.60 | 131.64 | 131.50 | 131.60 | 419 | 55 120 |
24.05.2024 | 131.62 | 131.64 | 131.42 | 131.50 | 329 | 43 263 |
23.05.2024 | 131.64 | 131.64 | 131.50 | 131.62 | 2 241 | 294 868 |
22.05.2024 | 131.72 | 131.72 | 131.50 | 131.64 | 242 | 31 844 |
21.05.2024 | 129.72 | 131.72 | 129.72 | 131.60 | 6 708 | 876 018 |
20.05.2024 | 131.60 | 131.74 | 131.50 | 131.72 | 1 267 | 166 764 |
17.05.2024 | 131.80 | 131.82 | 131.70 | 131.70 | 810 | 106 748 |
16.05.2024 | 131.60 | 131.90 | 131.54 | 131.60 | 1 541 | 202 868 |
15.05.2024 | 131.60 | 131.82 | 131.48 | 131.70 | 1 274 | 167 780 |
14.05.2024 | 131.74 | 131.74 | 131.60 | 131.60 | 770 | 101 381 |
13.05.2024 | 131.74 | 131.74 | 131.48 | 131.60 | 708 | 93 190 |
10.05.2024 | 131.80 | 131.80 | 131.56 | 131.56 | 847 | 111 543 |
09.05.2024 | 131.60 | 131.78 | 131.60 | 131.60 | 867 | 114 203 |
08.05.2024 | 131.76 | 131.80 | 131.56 | 131.60 | 1 983 | 261 216 |
07.05.2024 | 131.70 | 131.76 | 131.60 | 131.62 | 1 114 | 146 642 |
06.05.2024 | 131.62 | 131.72 | 131.50 | 131.60 | 3 597 | 473 419 |
02.05.2024 | 131.44 | 131.58 | 131.40 | 131.50 | 247 | 32 474 |
30.04.2024 | 131.40 | 131.64 | 131.40 | 131.44 | 1 184 | 155 752 |
29.04.2024 | 131.38 | 131.46 | 131.36 | 131.40 | 1 203 | 158 093 |
26.04.2024 | 131.40 | 131.54 | 131.26 | 131.36 | 579 | 76 108 |
25.04.2024 | 131.24 | 131.32 | 131.20 | 131.32 | 593 | 77 839 |
24.04.2024 | 131.24 | 131.26 | 131.16 | 131.24 | 1 911 | 250 743 |
23.04.2024 | 131.20 | 131.24 | 131.14 | 131.24 | 665 | 87 253 |
22.04.2024 | 131.18 | 131.26 | 131.16 | 131.22 | 1 527 | 200 389 |
19.04.2024 | 131.24 | 131.26 | 131.20 | 131.20 | 829 | 108 795 |
18.04.2024 | 131.24 | 131.24 | 131.10 | 131.24 | 967 | 126 874 |
17.04.2024 | 131.20 | 131.24 | 131.20 | 131.20 | 404 | 53 015 |
16.04.2024 | 131.38 | 131.38 | 130.78 | 131.16 | 270 | 35 404 |
15.04.2024 | 131.22 | 131.28 | 131.20 | 131.20 | 1 190 | 156 201 |
12.04.2024 | 131.24 | 131.30 | 130.92 | 131.10 | 2 713 | 355 973 |
11.04.2024 | 131.10 | 131.28 | 131.00 | 131.20 | 883 | 115 871 |
10.04.2024 | 131.10 | 131.34 | 130.82 | 131.10 | 1 024 | 134 314 |
09.04.2024 | 131.12 | 131.20 | 130.92 | 131.06 | 1 589 | 208 305 |
08.04.2024 | 131.10 | 131.18 | 131.02 | 131.12 | 1 292 | 169 433 |
05.04.2024 | 131.30 | 131.32 | 131.10 | 131.10 | 4 293 | 563 320 |
04.04.2024 | 131.26 | 131.30 | 131.20 | 131.20 | 477 | 62 604 |
03.04.2024 | 131.00 | 131.26 | 130.88 | 131.26 | 622 | 81 525 |
02.04.2024 | 130.96 | 131.14 | 130.72 | 131.00 | 556 | 72 783 |
28.03.2024 | 131.14 | 131.14 | 130.94 | 130.96 | 884 | 115 811 |
27.03.2024 | 130.80 | 130.98 | 130.62 | 130.90 | 237 | 30 995 |
26.03.2024 | 130.86 | 130.86 | 130.60 | 130.64 | 197 | 25 738 |
Biznesradar bez reklam? Sprawdź BR Plus