Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
133.380.00(0.00%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2026 | 134.00 | 134.10 | 133.38 | 133.38 | 2 289 | 306 440 |
| 03.09.2026 | 132.66 | 133.42 | 132.26 | 133.38 | 2 066 | 274 079 |
| 02.09.2026 | 132.04 | 132.78 | 131.46 | 132.62 | 3 730 | 491 627 |
| 01.09.2026 | 133.04 | 133.06 | 131.70 | 132.34 | 2 819 | 373 043 |
| 31.08.2026 | 133.14 | 133.24 | 132.40 | 132.80 | 2 706 | 359 785 |
| 28.08.2026 | 133.72 | 134.00 | 133.24 | 134.00 | 2 729 | 364 572 |
| 27.08.2026 | 133.22 | 133.52 | 132.90 | 133.24 | 2 255 | 300 228 |
| 26.08.2026 | 132.72 | 132.90 | 132.52 | 132.82 | 2 252 | 298 780 |
| 25.08.2026 | 132.76 | 132.90 | 132.40 | 132.50 | 2 767 | 367 193 |
| 24.08.2026 | 132.36 | 132.52 | 131.90 | 132.40 | 2 878 | 380 421 |
| 21.08.2026 | 132.40 | 132.92 | 132.20 | 132.60 | 3 971 | 526 179 |
| 20.08.2026 | 133.48 | 133.52 | 132.32 | 133.18 | 9 521 | 1 264 671 |
| 19.08.2026 | 133.02 | 133.76 | 132.70 | 133.58 | 9 401 | 1 249 547 |
| 18.08.2026 | 133.58 | 133.58 | 132.88 | 133.00 | 10 530 | 1 401 691 |
| 17.08.2026 | 134.94 | 134.94 | 134.32 | 134.68 | 3 497 | 471 289 |
| 14.08.2026 | 134.90 | 135.10 | 134.58 | 134.94 | 2 305 | 310 975 |
| 13.08.2026 | 134.10 | 135.10 | 133.98 | 134.94 | 2 723 | 365 742 |
| 12.08.2026 | 133.86 | 134.42 | 133.46 | 133.98 | 2 993 | 400 861 |
| 11.08.2026 | 134.06 | 134.44 | 133.68 | 134.16 | 3 607 | 483 829 |
| 10.08.2026 | 134.28 | 134.44 | 133.92 | 134.30 | 2 786 | 374 019 |
| 07.08.2026 | 133.42 | 134.24 | 133.12 | 134.12 | 4 969 | 664 093 |
| 06.08.2026 | 133.88 | 134.02 | 133.44 | 133.66 | 2 577 | 344 746 |
| 05.08.2026 | 134.14 | 134.88 | 134.00 | 134.36 | 11 816 | 1 586 367 |
| 04.08.2026 | 131.86 | 133.00 | 131.32 | 133.00 | 7 275 | 960 913 |
| 03.08.2026 | 130.30 | 131.00 | 130.00 | 131.00 | 4 955 | 645 615 |
| 31.07.2026 | 129.28 | 129.60 | 128.02 | 128.80 | 4 642 | 599 359 |
| 30.07.2026 | 127.14 | 128.22 | 126.56 | 127.78 | 5 251 | 668 213 |
| 29.07.2026 | 128.62 | 129.02 | 127.28 | 127.48 | 2 471 | 317 698 |
| 28.07.2026 | 128.08 | 128.62 | 127.70 | 128.44 | 3 753 | 480 789 |
| 27.07.2026 | 129.20 | 129.66 | 128.00 | 128.10 | 4 484 | 579 223 |
| 24.07.2026 | 128.38 | 128.68 | 128.00 | 128.64 | 2 704 | 347 096 |
| 23.07.2026 | 129.50 | 129.64 | 128.00 | 128.22 | 6 058 | 781 568 |
| 22.07.2026 | 129.62 | 130.12 | 129.14 | 130.12 | 2 066 | 267 778 |
| 21.07.2026 | 129.68 | 129.84 | 129.22 | 129.82 | 4 269 | 553 106 |
| 20.07.2026 | 129.22 | 129.96 | 128.88 | 129.30 | 2 913 | 377 119 |
| 17.07.2026 | 129.52 | 129.80 | 128.76 | 129.40 | 3 461 | 447 567 |
| 16.07.2026 | 131.16 | 131.16 | 130.24 | 131.06 | 2 362 | 309 214 |
| 15.07.2026 | 130.82 | 131.20 | 130.58 | 130.92 | 13 741 | 1 799 917 |
| 14.07.2026 | 130.22 | 130.70 | 129.78 | 130.54 | 5 531 | 720 283 |
| 13.07.2026 | 130.66 | 130.94 | 130.38 | 130.80 | 3 249 | 424 445 |
| 10.07.2026 | 130.42 | 130.94 | 130.00 | 130.56 | 2 979 | 388 972 |
| 09.07.2026 | 129.90 | 130.10 | 129.46 | 129.84 | 13 423 | 1 744 613 |
| 08.07.2026 | 129.74 | 129.90 | 128.38 | 128.64 | 5 255 | 676 678 |
| 07.07.2026 | 130.40 | 130.50 | 129.60 | 129.60 | 5 311 | 691 363 |
| 06.07.2026 | 129.66 | 130.18 | 129.66 | 130.12 | 3 748 | 487 256 |
| 03.07.2026 | 129.94 | 129.94 | 129.56 | 129.66 | 5 108 | 662 556 |
| 02.07.2026 | 129.48 | 130.36 | 129.08 | 129.94 | 5 395 | 698 341 |
| 01.07.2026 | 129.36 | 129.94 | 128.86 | 129.94 | 3 527 | 456 768 |
| 30.06.2026 | 129.10 | 129.38 | 128.54 | 129.32 | 3 439 | 444 223 |
| 29.06.2026 | 127.84 | 128.30 | 127.16 | 128.26 | 1 615 | 206 590 |
Biznesradar bez reklam? Sprawdź BR Plus
