Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
131.60-0.02(-0.02%)Beta ETF Obligacji 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
25.03.2024 | 130.80 | 130.90 | 130.54 | 130.86 | 884 | 115 559 |
22.03.2024 | 130.60 | 130.82 | 130.52 | 130.78 | 1 438 | 187 742 |
21.03.2024 | 130.62 | 130.82 | 130.50 | 130.70 | 702 | 91 702 |
20.03.2024 | 130.62 | 130.62 | 130.26 | 130.62 | 867 | 113 063 |
19.03.2024 | 130.60 | 130.62 | 130.30 | 130.58 | 727 | 94 915 |
18.03.2024 | 130.34 | 130.64 | 130.28 | 130.44 | 915 | 119 289 |
15.03.2024 | 130.54 | 130.64 | 130.34 | 130.34 | 674 | 87 984 |
14.03.2024 | 130.52 | 131.00 | 130.52 | 130.60 | 325 | 42 468 |
13.03.2024 | 130.54 | 130.68 | 130.52 | 130.52 | 599 | 78 257 |
12.03.2024 | 130.48 | 130.66 | 130.30 | 130.62 | 708 | 92 339 |
11.03.2024 | 130.70 | 130.72 | 130.40 | 130.48 | 4 555 | 594 792 |
08.03.2024 | 130.60 | 130.82 | 130.60 | 130.60 | 1 614 | 210 830 |
07.03.2024 | 130.64 | 130.64 | 130.42 | 130.42 | 593 | 77 396 |
06.03.2024 | 130.78 | 130.78 | 130.44 | 130.52 | 3 392 | 443 140 |
05.03.2024 | 130.58 | 130.60 | 130.48 | 130.50 | 460 | 60 057 |
04.03.2024 | 130.36 | 130.58 | 130.36 | 130.48 | 4 993 | 651 667 |
01.03.2024 | 130.40 | 130.46 | 130.32 | 130.34 | 865 | 112 767 |
29.02.2024 | 130.20 | 130.48 | 130.20 | 130.32 | 919 | 119 821 |
28.02.2024 | 130.32 | 130.38 | 130.20 | 130.26 | 1 802 | 234 914 |
27.02.2024 | 130.20 | 130.34 | 130.14 | 130.20 | 629 | 81 888 |
26.02.2024 | 130.08 | 130.36 | 130.04 | 130.22 | 1 307 | 170 242 |
23.02.2024 | 130.14 | 130.24 | 129.98 | 130.12 | 241 | 31 350 |
Biznesradar bez reklam? Sprawdź BR Plus