Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
129.86-0.72(-0.55%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2026 | 130.74 | 130.96 | 130.28 | 130.58 | 4 948 | 646 996 |
| 15.06.2026 | 130.18 | 130.70 | 129.80 | 130.70 | 6 640 | 864 338 |
| 12.06.2026 | 127.66 | 128.70 | 127.20 | 128.70 | 7 019 | 898 482 |
| 11.06.2026 | 126.44 | 126.74 | 125.52 | 125.52 | 4 650 | 587 650 |
| 10.06.2026 | 127.20 | 127.80 | 125.96 | 127.26 | 14 587 | 1 846 814 |
| 09.06.2026 | 128.52 | 129.24 | 127.20 | 127.84 | 4 145 | 532 368 |
| 08.06.2026 | 127.82 | 129.04 | 127.48 | 129.04 | 8 970 | 1 149 042 |
| 05.06.2026 | 130.06 | 130.76 | 129.54 | 129.82 | 3 476 | 452 604 |
| 03.06.2026 | 131.50 | 131.58 | 130.56 | 131.02 | 4 391 | 576 800 |
| 02.06.2026 | 131.22 | 131.60 | 130.74 | 131.60 | 4 933 | 647 167 |
| 01.06.2026 | 131.36 | 131.50 | 130.60 | 130.92 | 5 783 | 759 059 |
| 29.05.2026 | 130.86 | 131.16 | 130.48 | 130.84 | 2 457 | 321 499 |
| 28.05.2026 | 129.92 | 130.44 | 129.42 | 130.42 | 5 724 | 742 436 |
| 27.05.2026 | 130.10 | 130.54 | 129.54 | 130.02 | 5 156 | 670 087 |
| 26.05.2026 | 129.90 | 130.30 | 129.44 | 129.92 | 5 224 | 678 819 |
| 25.05.2026 | 130.30 | 130.44 | 129.94 | 130.40 | 4 674 | 608 891 |
| 22.05.2026 | 128.68 | 129.42 | 128.52 | 128.96 | 3 883 | 500 589 |
| 21.05.2026 | 128.10 | 128.50 | 127.56 | 127.60 | 1 887 | 241 715 |
| 20.05.2026 | 126.90 | 127.74 | 126.90 | 127.74 | 1 380 | 175 801 |
| 19.05.2026 | 127.60 | 127.90 | 126.40 | 126.70 | 4 237 | 539 111 |
| 18.05.2026 | 127.36 | 128.30 | 126.82 | 127.36 | 4 163 | 530 142 |
| 15.05.2026 | 128.74 | 128.80 | 127.58 | 128.22 | 2 980 | 382 345 |
| 14.05.2026 | 128.86 | 129.38 | 128.42 | 129.38 | 3 781 | 487 114 |
| 13.05.2026 | 127.66 | 128.26 | 127.02 | 127.68 | 1 947 | 249 046 |
| 12.05.2026 | 127.54 | 127.56 | 126.88 | 126.98 | 4 469 | 569 124 |
| 11.05.2026 | 127.62 | 128.16 | 127.38 | 128.16 | 13 413 | 1 715 857 |
| 08.05.2026 | 127.12 | 127.60 | 126.74 | 127.38 | 2 193 | 279 022 |
| 07.05.2026 | 127.30 | 127.50 | 126.88 | 127.40 | 3 656 | 465 178 |
| 06.05.2026 | 125.84 | 126.92 | 125.48 | 126.92 | 6 914 | 871 858 |
| 05.05.2026 | 124.86 | 125.44 | 124.52 | 125.38 | 2 588 | 323 435 |
| 04.05.2026 | 125.00 | 125.26 | 124.00 | 125.18 | 6 063 | 756 943 |
| 30.04.2026 | 123.18 | 124.08 | 123.00 | 123.92 | 2 917 | 360 007 |
| 29.04.2026 | 123.62 | 123.70 | 123.00 | 123.34 | 2 602 | 321 072 |
| 28.04.2026 | 123.82 | 123.94 | 122.80 | 123.00 | 9 405 | 1 158 472 |
| 27.04.2026 | 123.76 | 123.92 | 123.36 | 123.46 | 3 349 | 414 351 |
| 24.04.2026 | 123.18 | 123.76 | 122.72 | 123.08 | 11 671 | 1 436 185 |
| 23.04.2026 | 123.00 | 123.46 | 122.40 | 123.24 | 5 704 | 701 500 |
| 22.04.2026 | 122.98 | 123.32 | 122.56 | 123.00 | 3 623 | 445 473 |
| 21.04.2026 | 123.20 | 123.64 | 122.72 | 122.72 | 3 274 | 403 504 |
| 20.04.2026 | 122.64 | 123.14 | 122.04 | 122.70 | 8 748 | 1 071 537 |
| 17.04.2026 | 121.80 | 123.30 | 121.56 | 123.30 | 8 151 | 996 923 |
| 16.04.2026 | 121.38 | 121.74 | 121.00 | 121.42 | 5 743 | 697 052 |
| 15.04.2026 | 120.22 | 121.00 | 120.16 | 120.66 | 9 438 | 1 136 976 |
| 14.04.2026 | 119.28 | 120.00 | 119.00 | 120.00 | 6 946 | 829 479 |
| 13.04.2026 | 117.32 | 118.00 | 116.96 | 117.86 | 3 700 | 434 154 |
| 10.04.2026 | 118.04 | 118.40 | 117.62 | 118.32 | 3 866 | 456 241 |
| 09.04.2026 | 117.20 | 117.38 | 116.64 | 117.32 | 3 147 | 368 091 |
| 08.04.2026 | 117.42 | 117.82 | 116.70 | 116.72 | 19 351 | 2 272 291 |
| 07.04.2026 | 114.10 | 114.78 | 113.06 | 113.40 | 8 703 | 990 543 |
| 02.04.2026 | 112.30 | 114.18 | 111.90 | 113.74 | 3 819 | 429 104 |
Biznesradar bez reklam? Sprawdź BR Plus
