Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
146.32+0.08(+0.05%)BETA ETF OBLIGACJI 6M
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 146.40 | 146.40 | 146.20 | 146.24 | 10 588 | 1 548 986 |
| 21.08.2026 | 146.32 | 146.52 | 146.32 | 146.36 | 14 328 | 2 097 875 |
| 20.08.2026 | 146.40 | 146.40 | 146.20 | 146.32 | 6 516 | 953 241 |
| 19.08.2026 | 146.12 | 146.40 | 146.08 | 146.34 | 30 620 | 4 475 259 |
| 18.08.2026 | 146.30 | 146.38 | 146.04 | 146.12 | 9 795 | 1 432 403 |
| 17.08.2026 | 146.40 | 146.46 | 146.28 | 146.30 | 8 217 | 1 202 748 |
| 14.08.2026 | 146.46 | 146.46 | 146.32 | 146.40 | 8 001 | 1 171 377 |
| 13.08.2026 | 146.40 | 146.48 | 146.28 | 146.48 | 7 052 | 1 032 235 |
| 12.08.2026 | 146.40 | 146.42 | 146.24 | 146.32 | 9 637 | 1 410 517 |
| 11.08.2026 | 146.36 | 146.44 | 146.30 | 146.40 | 12 142 | 1 777 289 |
| 10.08.2026 | 146.50 | 146.50 | 146.30 | 146.38 | 12 096 | 1 771 190 |
| 07.08.2026 | 146.56 | 146.58 | 146.36 | 146.46 | 11 464 | 1 679 217 |
| 06.08.2026 | 146.46 | 146.48 | 146.20 | 146.48 | 12 286 | 1 798 582 |
| 05.08.2026 | 146.42 | 146.48 | 146.32 | 146.38 | 13 352 | 1 954 760 |
| 04.08.2026 | 146.36 | 146.44 | 146.20 | 146.36 | 17 332 | 2 537 003 |
| 03.08.2026 | 146.32 | 146.42 | 146.28 | 146.36 | 12 951 | 1 895 339 |
| 31.07.2026 | 146.12 | 146.32 | 146.00 | 146.28 | 9 385 | 1 372 578 |
| 30.07.2026 | 146.16 | 146.30 | 145.98 | 146.00 | 27 654 | 4 038 802 |
| 29.07.2026 | 146.34 | 146.34 | 146.06 | 146.14 | 8 770 | 1 282 294 |
| 28.07.2026 | 146.44 | 146.44 | 146.00 | 146.32 | 23 460 | 3 433 091 |
| 27.07.2026 | 146.40 | 146.48 | 146.30 | 146.44 | 10 752 | 1 573 833 |
| 24.07.2026 | 146.50 | 146.50 | 146.26 | 146.38 | 15 133 | 2 215 093 |
| 23.07.2026 | 146.42 | 146.44 | 146.22 | 146.30 | 8 936 | 1 307 742 |
| 22.07.2026 | 146.42 | 146.44 | 146.34 | 146.40 | 11 305 | 1 654 958 |
| 21.07.2026 | 146.46 | 146.48 | 146.34 | 146.42 | 10 916 | 1 598 365 |
| 20.07.2026 | 146.40 | 146.42 | 146.30 | 146.38 | 9 586 | 1 403 241 |
| 17.07.2026 | 146.44 | 146.46 | 146.36 | 146.36 | 18 561 | 2 717 791 |
| 16.07.2026 | 146.42 | 146.44 | 146.40 | 146.42 | 15 986 | 2 340 669 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
