Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
131.60-1.74(-1.30%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2026 | 132.90 | 133.34 | 132.36 | 133.34 | 2 616 | 347 528 |
| 29.09.2026 | 132.82 | 133.22 | 132.40 | 132.70 | 2 485 | 330 085 |
| 28.09.2026 | 133.32 | 133.46 | 132.58 | 132.64 | 2 833 | 377 270 |
| 25.09.2026 | 133.06 | 133.76 | 132.92 | 132.92 | 2 282 | 304 285 |
| 24.09.2026 | 132.68 | 133.04 | 132.04 | 132.58 | 3 035 | 402 341 |
| 23.09.2026 | 134.04 | 134.44 | 133.08 | 133.50 | 2 754 | 369 199 |
| 22.09.2026 | 133.98 | 134.42 | 133.54 | 134.28 | 3 027 | 406 181 |
| 21.09.2026 | 132.64 | 133.44 | 132.58 | 133.44 | 5 667 | 752 854 |
| 18.09.2026 | 132.50 | 132.66 | 131.50 | 131.88 | 2 371 | 313 485 |
| 17.09.2026 | 131.44 | 132.34 | 131.26 | 131.62 | 5 535 | 727 924 |
| 16.09.2026 | 131.04 | 131.56 | 131.02 | 131.44 | 1 869 | 245 442 |
| 15.09.2026 | 131.40 | 131.86 | 130.70 | 131.14 | 2 375 | 311 745 |
| 14.09.2026 | 131.68 | 131.86 | 131.18 | 131.44 | 2 788 | 366 660 |
| 11.09.2026 | 132.00 | 132.84 | 131.54 | 132.30 | 3 499 | 462 163 |
| 10.09.2026 | 132.48 | 132.54 | 131.08 | 131.32 | 2 870 | 378 722 |
| 09.09.2026 | 132.88 | 132.92 | 132.00 | 132.32 | 3 659 | 484 843 |
| 08.09.2026 | 133.16 | 133.32 | 132.50 | 132.58 | 2 877 | 382 812 |
| 07.09.2026 | 133.50 | 133.52 | 132.90 | 133.16 | 3 602 | 480 514 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
