Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBCASH
147.20+0.06(+0.04%)BETA ETF OBLIG 6M PORTFEL
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
