Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
146.38+0.04(+0.03%)BETA ETF OBLIGACJI 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 146.40 | 146.42 | 146.36 | 146.38 | 9 520 | 1 393 665 |
| 14.07.2026 | 146.40 | 146.44 | 146.34 | 146.34 | 13 372 | 1 957 415 |
| 13.07.2026 | 146.44 | 146.44 | 146.32 | 146.34 | 16 723 | 2 447 630 |
| 10.07.2026 | 146.34 | 146.44 | 146.28 | 146.36 | 35 139 | 5 142 288 |
| 09.07.2026 | 146.26 | 146.38 | 146.26 | 146.30 | 15 076 | 2 206 178 |
| 08.07.2026 | 146.36 | 146.40 | 146.26 | 146.28 | 13 558 | 1 983 925 |
| 07.07.2026 | 146.38 | 146.38 | 146.26 | 146.34 | 15 766 | 2 306 972 |
| 06.07.2026 | 146.36 | 146.36 | 146.26 | 146.30 | 16 696 | 2 442 595 |
| 03.07.2026 | 146.26 | 146.34 | 146.22 | 146.26 | 17 595 | 2 573 738 |
| 02.07.2026 | 146.24 | 146.32 | 146.18 | 146.22 | 32 728 | 4 786 004 |
| 01.07.2026 | 146.16 | 146.20 | 146.06 | 146.16 | 22 100 | 3 230 504 |
| 30.06.2026 | 146.16 | 146.18 | 146.08 | 146.16 | 12 658 | 1 849 817 |
| 29.06.2026 | 146.08 | 146.12 | 146.00 | 146.08 | 14 759 | 2 156 102 |
| 26.06.2026 | 146.12 | 146.14 | 145.88 | 146.06 | 23 831 | 3 480 943 |
| 25.06.2026 | 146.16 | 146.16 | 146.02 | 146.10 | 6 740 | 984 692 |
| 24.06.2026 | 146.00 | 146.06 | 145.90 | 146.00 | 11 990 | 1 750 558 |
| 23.06.2026 | 146.00 | 146.02 | 145.92 | 146.00 | 11 676 | 1 704 485 |
| 22.06.2026 | 146.02 | 146.04 | 145.90 | 145.92 | 12 625 | 1 842 875 |
| 19.06.2026 | 146.02 | 146.04 | 145.90 | 145.96 | 17 188 | 2 508 770 |
| 18.06.2026 | 145.90 | 146.02 | 145.88 | 146.00 | 12 892 | 1 881 584 |
| 17.06.2026 | 145.82 | 145.94 | 145.80 | 145.84 | 17 652 | 2 574 500 |
| 16.06.2026 | 145.88 | 145.90 | 145.74 | 145.80 | 15 140 | 2 207 795 |
| 15.06.2026 | 145.78 | 145.86 | 145.70 | 145.78 | 21 006 | 3 062 175 |
| 12.06.2026 | 145.76 | 145.90 | 145.76 | 145.78 | 13 964 | 2 036 321 |
| 11.06.2026 | 145.78 | 145.86 | 145.70 | 145.74 | 10 756 | 1 568 109 |
| 10.06.2026 | 145.60 | 145.76 | 145.60 | 145.70 | 9 860 | 1 436 601 |
| 09.06.2026 | 145.46 | 145.64 | 145.46 | 145.56 | 11 525 | 1 677 644 |
| 08.06.2026 | 145.48 | 145.48 | 145.24 | 145.46 | 14 269 | 2 074 660 |
| 05.06.2026 | 145.48 | 145.56 | 145.46 | 145.50 | 17 262 | 2 511 618 |
| 03.06.2026 | 145.46 | 145.48 | 145.26 | 145.46 | 12 328 | 1 792 568 |
| 02.06.2026 | 145.22 | 145.46 | 145.20 | 145.44 | 11 080 | 1 611 013 |
| 01.06.2026 | 145.08 | 145.38 | 145.08 | 145.20 | 9 974 | 1 448 391 |
| 29.05.2026 | 144.96 | 145.06 | 144.90 | 145.06 | 10 710 | 1 552 564 |
| 28.05.2026 | 144.94 | 145.00 | 144.90 | 144.96 | 7 467 | 1 082 336 |
| 27.05.2026 | 144.96 | 144.98 | 144.88 | 144.94 | 6 519 | 944 786 |
| 26.05.2026 | 144.90 | 144.98 | 144.22 | 144.96 | 34 231 | 4 956 784 |
| 25.05.2026 | 144.70 | 144.96 | 144.70 | 144.90 | 11 074 | 1 603 920 |
| 22.05.2026 | 144.56 | 144.78 | 144.56 | 144.74 | 9 806 | 1 418 835 |
| 21.05.2026 | 144.66 | 144.68 | 144.54 | 144.64 | 6 684 | 966 774 |
| 20.05.2026 | 144.64 | 144.76 | 144.56 | 144.66 | 22 945 | 3 318 702 |
| 19.05.2026 | 144.58 | 144.86 | 144.58 | 144.70 | 13 963 | 2 020 030 |
| 18.05.2026 | 144.50 | 144.62 | 144.40 | 144.58 | 9 296 | 1 343 041 |
| 15.05.2026 | 144.54 | 144.58 | 144.34 | 144.50 | 7 197 | 1 039 809 |
| 14.05.2026 | 144.58 | 144.64 | 144.44 | 144.52 | 17 740 | 2 563 657 |
| 13.05.2026 | 144.66 | 144.66 | 144.48 | 144.52 | 10 578 | 1 528 860 |
| 12.05.2026 | 144.70 | 144.70 | 144.46 | 144.56 | 14 060 | 2 032 215 |
| 11.05.2026 | 144.72 | 144.74 | 144.58 | 144.68 | 10 583 | 1 531 280 |
| 08.05.2026 | 144.74 | 144.74 | 144.62 | 144.70 | 14 415 | 2 085 315 |
| 07.05.2026 | 144.70 | 144.74 | 144.60 | 144.64 | 16 788 | 2 428 503 |
| 06.05.2026 | 144.66 | 144.72 | 144.52 | 144.66 | 14 399 | 2 082 373 |
Biznesradar bez reklam? Sprawdź BR Plus
