Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
147.40-0.14(-0.09%)BETA ETF OBLIG 6M PORTFEL
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.11.2026 | 147.56 | 147.58 | 147.34 | 147.40 | 18 150 | 2 677 065 |
| 30.10.2026 | 147.62 | 147.64 | 147.52 | 147.54 | 24 843 | 3 666 830 |
| 29.10.2026 | 147.56 | 147.62 | 147.56 | 147.56 | 9 461 | 1 396 286 |
| 28.10.2026 | 147.54 | 147.58 | 147.48 | 147.56 | 9 397 | 1 386 517 |
| 27.10.2026 | 147.44 | 147.54 | 147.38 | 147.54 | 14 105 | 2 079 779 |
| 26.10.2026 | 147.40 | 147.46 | 147.28 | 147.40 | 14 731 | 2 171 468 |
| 23.10.2026 | 147.46 | 147.48 | 147.38 | 147.40 | 20 556 | 3 030 735 |
| 22.10.2026 | 147.52 | 147.52 | 147.42 | 147.46 | 23 095 | 3 406 604 |
| 21.10.2026 | 147.44 | 147.54 | 147.44 | 147.52 | 16 397 | 2 418 773 |
| 20.10.2026 | 147.48 | 147.52 | 147.36 | 147.44 | 17 660 | 2 603 491 |
| 19.10.2026 | 147.50 | 147.50 | 147.40 | 147.46 | 13 021 | 1 920 331 |
| 16.10.2026 | 147.48 | 147.54 | 147.42 | 147.48 | 13 376 | 1 972 575 |
| 15.10.2026 | 147.46 | 147.52 | 147.44 | 147.48 | 9 560 | 1 409 924 |
| 14.10.2026 | 147.46 | 147.48 | 147.38 | 147.44 | 19 487 | 2 872 999 |
| 13.10.2026 | 147.36 | 147.46 | 147.32 | 147.42 | 14 144 | 2 084 707 |
| 12.10.2026 | 147.36 | 147.36 | 147.22 | 147.28 | 10 763 | 1 585 367 |
| 09.10.2026 | 147.28 | 147.30 | 147.20 | 147.22 | 15 692 | 2 310 798 |
| 08.10.2026 | 147.20 | 147.26 | 147.18 | 147.22 | 24 679 | 3 633 933 |
| 07.10.2026 | 147.18 | 147.24 | 147.14 | 147.16 | 14 830 | 2 182 567 |
| 06.10.2026 | 147.26 | 147.26 | 147.14 | 147.22 | 8 065 | 1 187 081 |
| 05.10.2026 | 147.12 | 147.24 | 146.92 | 147.14 | 12 212 | 1 795 898 |
| 02.10.2026 | 146.98 | 147.26 | 146.86 | 147.12 | 22 581 | 3 321 191 |
| 01.10.2026 | 146.92 | 146.98 | 146.88 | 146.98 | 12 795 | 1 879 906 |
| 30.09.2026 | 146.90 | 146.96 | 146.84 | 146.92 | 7 218 | 1 060 334 |
| 29.09.2026 | 146.80 | 146.90 | 146.64 | 146.88 | 29 967 | 4 397 276 |
| 28.09.2026 | 146.90 | 146.92 | 146.62 | 146.80 | 15 553 | 2 281 686 |
| 25.09.2026 | 146.98 | 146.98 | 146.82 | 146.90 | 8 318 | 1 221 934 |
| 24.09.2026 | 146.90 | 147.00 | 146.74 | 146.92 | 15 180 | 2 229 371 |
| 23.09.2026 | 146.88 | 146.98 | 146.86 | 146.90 | 13 761 | 2 021 851 |
| 22.09.2026 | 147.00 | 147.00 | 146.80 | 146.86 | 19 324 | 2 839 257 |
| 21.09.2026 | 146.98 | 146.98 | 146.82 | 146.82 | 13 517 | 1 985 773 |
| 18.09.2026 | 147.00 | 147.00 | 146.90 | 146.92 | 11 483 | 1 687 437 |
| 17.09.2026 | 146.96 | 146.98 | 146.84 | 146.94 | 8 498 | 1 248 689 |
| 16.09.2026 | 146.84 | 146.88 | 146.78 | 146.84 | 10 287 | 1 510 486 |
| 15.09.2026 | 146.88 | 146.88 | 146.70 | 146.80 | 15 247 | 2 238 623 |
| 14.09.2026 | 147.00 | 147.04 | 146.78 | 146.78 | 13 208 | 1 940 339 |
| 11.09.2026 | 146.80 | 147.00 | 146.74 | 146.84 | 34 720 | 5 102 645 |
| 10.09.2026 | 146.78 | 146.80 | 146.64 | 146.76 | 26 123 | 3 831 690 |
| 09.09.2026 | 146.68 | 146.80 | 146.64 | 146.76 | 7 142 | 1 047 833 |
| 08.09.2026 | 146.64 | 146.80 | 146.48 | 146.64 | 13 896 | 2 037 917 |
| 07.09.2026 | 146.62 | 146.74 | 146.50 | 146.64 | 10 629 | 1 558 586 |
| 04.09.2026 | 146.52 | 146.64 | 146.42 | 146.64 | 11 720 | 1 716 942 |
| 03.09.2026 | 146.60 | 146.60 | 146.40 | 146.50 | 9 841 | 1 441 562 |
| 02.09.2026 | 146.68 | 146.70 | 146.46 | 146.60 | 12 797 | 1 876 243 |
| 01.09.2026 | 146.52 | 146.68 | 146.40 | 146.52 | 9 377 | 1 374 063 |
| 31.08.2026 | 146.48 | 146.56 | 146.34 | 146.50 | 11 547 | 1 691 449 |
| 28.08.2026 | 146.38 | 146.52 | 146.36 | 146.48 | 8 751 | 1 281 323 |
| 27.08.2026 | 146.36 | 146.40 | 146.32 | 146.38 | 7 225 | 1 057 368 |
| 26.08.2026 | 146.40 | 146.40 | 146.26 | 146.34 | 7 539 | 1 102 972 |
| 25.08.2026 | 146.38 | 146.50 | 146.22 | 146.36 | 12 921 | 1 890 362 |
Biznesradar bez reklam? Sprawdź BR Plus
