Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
118.02+0.20(+0.17%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 117.46 | 118.16 | 116.94 | 118.02 | 2 275 | 267 319 |
| 18.12.2025 | 116.58 | 117.90 | 116.30 | 117.82 | 2 968 | 346 694 |
| 17.12.2025 | 117.54 | 118.04 | 116.82 | 116.82 | 4 119 | 485 085 |
| 16.12.2025 | 117.38 | 118.12 | 117.00 | 117.00 | 8 178 | 961 566 |
| 15.12.2025 | 118.36 | 118.94 | 117.58 | 117.96 | 5 013 | 593 598 |
| 12.12.2025 | 119.44 | 119.80 | 118.14 | 118.14 | 4 724 | 563 028 |
| 11.12.2025 | 118.18 | 119.00 | 117.98 | 118.82 | 4 229 | 501 019 |
| 10.12.2025 | 118.50 | 118.60 | 117.94 | 118.20 | 2 654 | 314 187 |
| 09.12.2025 | 118.68 | 118.70 | 118.18 | 118.54 | 2 108 | 249 799 |
| 08.12.2025 | 119.06 | 119.10 | 118.24 | 118.66 | 4 597 | 546 574 |
| 05.12.2025 | 118.92 | 119.26 | 118.44 | 119.02 | 4 284 | 509 365 |
| 04.12.2025 | 118.58 | 118.68 | 118.30 | 118.44 | 1 920 | 227 579 |
| 03.12.2025 | 118.40 | 118.52 | 117.58 | 118.36 | 4 097 | 484 124 |
| 02.12.2025 | 117.76 | 118.44 | 117.44 | 118.08 | 2 484 | 293 227 |
| 01.12.2025 | 117.64 | 118.18 | 117.40 | 118.18 | 3 809 | 448 311 |
| 28.11.2025 | 118.02 | 118.28 | 117.56 | 118.28 | 1 102 | 130 147 |
| 27.11.2025 | 117.62 | 117.96 | 117.52 | 117.88 | 1 345 | 158 398 |
| 26.11.2025 | 117.22 | 117.64 | 116.92 | 117.62 | 3 386 | 397 003 |
| 25.11.2025 | 116.00 | 116.16 | 115.12 | 116.14 | 9 200 | 1 063 609 |
| 24.11.2025 | 114.76 | 115.44 | 114.06 | 115.08 | 5 681 | 653 106 |
| 21.11.2025 | 112.96 | 115.22 | 112.36 | 113.20 | 13 395 | 1 518 085 |
| 20.11.2025 | 116.38 | 117.20 | 115.94 | 116.64 | 3 601 | 419 365 |
| 19.11.2025 | 114.38 | 115.80 | 114.30 | 115.38 | 2 071 | 238 004 |
| 18.11.2025 | 115.08 | 115.38 | 113.76 | 113.92 | 6 699 | 768 504 |
| 17.11.2025 | 117.04 | 117.38 | 116.02 | 116.32 | 4 014 | 468 774 |
| 14.11.2025 | 116.36 | 119.00 | 115.16 | 116.66 | 11 100 | 1 287 454 |
| 13.11.2025 | 118.80 | 118.82 | 117.36 | 117.36 | 8 032 | 949 504 |
| 12.11.2025 | 118.90 | 119.06 | 118.20 | 118.48 | 6 311 | 749 717 |
| 10.11.2025 | 117.00 | 117.84 | 116.98 | 117.34 | 5 923 | 694 959 |
| 07.11.2025 | 116.70 | 116.72 | 115.16 | 115.24 | 9 363 | 1 085 184 |
| 06.11.2025 | 117.34 | 117.98 | 116.42 | 116.50 | 3 283 | 384 458 |
| 05.11.2025 | 116.98 | 117.76 | 116.60 | 117.72 | 1 871 | 219 025 |
| 04.11.2025 | 117.44 | 117.98 | 116.70 | 117.98 | 5 891 | 690 832 |
| 03.11.2025 | 118.52 | 119.04 | 117.84 | 118.48 | 2 620 | 310 748 |
| 31.10.2025 | 118.94 | 119.18 | 118.26 | 118.62 | 3 127 | 371 437 |
| 30.10.2025 | 119.24 | 119.32 | 118.12 | 118.64 | 3 622 | 430 673 |
| 29.10.2025 | 119.64 | 119.64 | 119.10 | 119.44 | 2 168 | 259 062 |
| 28.10.2025 | 118.94 | 119.28 | 118.62 | 118.62 | 5 182 | 616 616 |
| 27.10.2025 | 118.50 | 118.68 | 118.16 | 118.68 | 5 948 | 705 064 |
| 24.10.2025 | 116.70 | 117.66 | 116.54 | 117.48 | 4 142 | 484 738 |
| 23.10.2025 | 116.22 | 116.42 | 115.74 | 116.40 | 2 399 | 278 264 |
| 22.10.2025 | 116.72 | 116.78 | 116.00 | 116.42 | 1 483 | 172 815 |
| 21.10.2025 | 116.46 | 116.62 | 116.14 | 116.30 | 2 351 | 273 483 |
| 20.10.2025 | 115.78 | 116.36 | 115.36 | 116.10 | 1 877 | 217 436 |
| 17.10.2025 | 113.66 | 114.98 | 112.78 | 114.50 | 3 660 | 415 656 |
| 16.10.2025 | 115.82 | 116.06 | 115.50 | 116.00 | 1 764 | 204 481 |
| 15.10.2025 | 115.20 | 116.36 | 115.20 | 116.20 | 2 402 | 277 804 |
| 14.10.2025 | 114.22 | 114.60 | 113.38 | 114.60 | 6 455 | 735 510 |
| 13.10.2025 | 114.62 | 115.90 | 114.18 | 114.68 | 8 478 | 973 207 |
| 10.10.2025 | 116.66 | 116.98 | 115.94 | 115.94 | 2 111 | 245 949 |
Biznesradar bez reklam? Sprawdź BR Plus
