Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBCASH
141.14+0.02(+0.01%)BETA ETF OBLIGACJI 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.09.2025 | 141.08 | 141.12 | 141.04 | 141.12 | 9 383 | 1 323 944 |
| 23.09.2025 | 141.04 | 141.10 | 141.02 | 141.04 | 8 533 | 1 203 593 |
| 22.09.2025 | 141.00 | 141.04 | 141.00 | 141.02 | 5 414 | 763 458 |
| 19.09.2025 | 141.06 | 141.08 | 140.98 | 141.00 | 6 302 | 888 720 |
| 18.09.2025 | 140.96 | 141.00 | 140.96 | 140.96 | 3 977 | 560 694 |
| 17.09.2025 | 140.96 | 140.98 | 140.94 | 140.96 | 11 381 | 1 604 289 |
| 16.09.2025 | 140.90 | 140.98 | 140.86 | 140.94 | 5 440 | 766 546 |
| 15.09.2025 | 140.90 | 140.90 | 140.52 | 140.86 | 12 414 | 1 748 694 |
| 12.09.2025 | 140.82 | 140.90 | 140.82 | 140.82 | 9 525 | 1 341 759 |
| 11.09.2025 | 140.88 | 140.88 | 140.72 | 140.84 | 4 484 | 631 602 |
| 10.09.2025 | 140.94 | 140.94 | 140.74 | 140.84 | 10 085 | 1 420 619 |
| 09.09.2025 | 140.88 | 140.98 | 140.84 | 140.90 | 3 888 | 547 768 |
| 08.09.2025 | 140.86 | 140.86 | 140.80 | 140.84 | 9 579 | 1 349 081 |
| 05.09.2025 | 140.84 | 140.86 | 140.76 | 140.82 | 3 267 | 460 107 |
| 04.09.2025 | 140.78 | 140.82 | 140.70 | 140.76 | 2 697 | 379 652 |
| 03.09.2025 | 140.72 | 140.78 | 140.60 | 140.70 | 4 406 | 620 007 |
| 02.09.2025 | 140.68 | 140.70 | 140.54 | 140.60 | 4 540 | 638 513 |
| 01.09.2025 | 140.64 | 140.66 | 140.18 | 140.66 | 6 225 | 874 766 |
| 29.08.2025 | 140.72 | 140.76 | 140.50 | 140.62 | 6 661 | 936 851 |
| 28.08.2025 | 140.74 | 140.74 | 140.62 | 140.68 | 5 082 | 715 075 |
| 27.08.2025 | 140.66 | 140.70 | 140.58 | 140.62 | 4 224 | 594 150 |
| 26.08.2025 | 140.48 | 140.64 | 140.48 | 140.58 | 4 418 | 621 165 |
| 25.08.2025 | 140.60 | 140.60 | 140.48 | 140.48 | 7 849 | 1 103 389 |
| 22.08.2025 | 140.62 | 140.66 | 140.40 | 140.58 | 4 103 | 576 680 |
| 21.08.2025 | 140.50 | 140.68 | 140.50 | 140.52 | 5 930 | 833 735 |
| 20.08.2025 | 140.52 | 140.54 | 140.44 | 140.50 | 4 949 | 695 495 |
| 19.08.2025 | 140.42 | 140.52 | 140.34 | 140.42 | 4 166 | 585 138 |
| 18.08.2025 | 140.40 | 140.40 | 140.32 | 140.32 | 28 169 | 3 954 832 |
| 14.08.2025 | 140.44 | 140.44 | 140.32 | 140.38 | 4 314 | 605 682 |
| 13.08.2025 | 140.42 | 140.48 | 140.34 | 140.38 | 9 537 | 1 338 985 |
| 12.08.2025 | 140.28 | 140.34 | 140.22 | 140.34 | 4 343 | 609 250 |
| 11.08.2025 | 140.24 | 140.26 | 140.18 | 140.22 | 7 293 | 1 022 751 |
| 08.08.2025 | 140.14 | 140.24 | 140.06 | 140.22 | 4 321 | 605 750 |
| 07.08.2025 | 140.08 | 140.20 | 139.96 | 140.06 | 2 167 | 303 472 |
| 06.08.2025 | 140.00 | 140.04 | 139.92 | 139.96 | 3 191 | 446 749 |
| 05.08.2025 | 139.96 | 140.00 | 139.90 | 139.92 | 3 743 | 523 914 |
| 04.08.2025 | 139.88 | 139.96 | 139.88 | 139.90 | 4 033 | 564 362 |
| 01.08.2025 | 140.18 | 140.38 | 139.84 | 139.88 | 13 507 | 1 890 593 |
| 31.07.2025 | 139.90 | 139.96 | 139.64 | 139.86 | 3 329 | 465 639 |
| 30.07.2025 | 139.86 | 139.88 | 139.60 | 139.66 | 3 586 | 501 314 |
| 29.07.2025 | 139.74 | 139.82 | 139.62 | 139.80 | 4 900 | 684 939 |
| 28.07.2025 | 139.52 | 139.78 | 139.50 | 139.56 | 3 229 | 450 862 |
| 25.07.2025 | 139.70 | 139.70 | 139.50 | 139.50 | 5 320 | 742 891 |
| 24.07.2025 | 139.50 | 139.64 | 139.50 | 139.60 | 2 674 | 373 300 |
| 23.07.2025 | 139.56 | 139.58 | 139.50 | 139.50 | 2 736 | 381 843 |
| 22.07.2025 | 139.60 | 139.60 | 139.44 | 139.48 | 6 153 | 858 658 |
| 21.07.2025 | 139.40 | 139.52 | 139.40 | 139.46 | 2 684 | 374 389 |
| 18.07.2025 | 139.48 | 139.50 | 139.38 | 139.38 | 2 998 | 418 044 |
| 17.07.2025 | 139.46 | 139.48 | 139.40 | 139.44 | 6 883 | 959 844 |
| 16.07.2025 | 139.38 | 139.42 | 139.34 | 139.36 | 5 562 | 775 324 |
Biznesradar bez reklam? Sprawdź BR Plus
