Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
123.92+0.58(+0.47%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 113.84 | 114.14 | 113.10 | 114.14 | 8 308 | 943 770 |
| 31.03.2026 | 110.68 | 111.72 | 110.46 | 111.18 | 6 700 | 742 980 |
| 30.03.2026 | 110.54 | 111.24 | 110.10 | 110.60 | 5 238 | 580 163 |
| 27.03.2026 | 112.70 | 112.70 | 111.00 | 111.36 | 3 711 | 414 982 |
| 26.03.2026 | 114.08 | 114.10 | 113.22 | 113.54 | 5 249 | 596 021 |
| 25.03.2026 | 114.90 | 115.22 | 114.10 | 114.42 | 3 441 | 394 968 |
| 24.03.2026 | 114.60 | 114.62 | 113.32 | 114.20 | 1 800 | 205 410 |
| 23.03.2026 | 112.32 | 115.94 | 111.68 | 114.48 | 16 624 | 1 896 018 |
| 20.03.2026 | 115.02 | 115.10 | 113.46 | 113.76 | 2 161 | 246 874 |
| 19.03.2026 | 114.80 | 115.20 | 114.00 | 114.36 | 5 241 | 600 940 |
| 18.03.2026 | 117.40 | 117.48 | 115.80 | 115.96 | 3 201 | 374 055 |
| 17.03.2026 | 115.96 | 117.28 | 115.60 | 116.72 | 2 791 | 325 216 |
| 16.03.2026 | 115.64 | 116.70 | 115.28 | 116.26 | 2 000 | 231 832 |
| 13.03.2026 | 116.40 | 117.24 | 115.34 | 115.64 | 1 642 | 190 943 |
| 12.03.2026 | 117.36 | 117.42 | 116.02 | 116.52 | 2 067 | 241 302 |
| 11.03.2026 | 117.88 | 118.24 | 117.30 | 117.36 | 1 570 | 184 870 |
| 10.03.2026 | 118.44 | 118.68 | 117.10 | 118.42 | 8 405 | 993 884 |
| 09.03.2026 | 115.42 | 116.62 | 115.02 | 116.56 | 11 970 | 1 383 394 |
| 06.03.2026 | 118.92 | 118.98 | 116.52 | 117.44 | 2 379 | 280 272 |
| 05.03.2026 | 119.12 | 119.76 | 118.28 | 118.58 | 2 221 | 264 713 |
| 04.03.2026 | 117.90 | 119.84 | 117.84 | 119.84 | 3 858 | 457 384 |
| 03.03.2026 | 118.38 | 118.42 | 116.44 | 116.82 | 4 902 | 576 062 |
| 02.03.2026 | 117.84 | 119.32 | 117.36 | 119.24 | 6 656 | 785 400 |
| 27.02.2026 | 119.98 | 120.02 | 118.86 | 119.30 | 2 265 | 270 753 |
| 26.02.2026 | 120.38 | 120.98 | 119.22 | 119.88 | 2 473 | 297 913 |
| 25.02.2026 | 119.92 | 120.50 | 119.58 | 120.46 | 2 742 | 328 854 |
| 24.02.2026 | 119.02 | 119.56 | 118.50 | 119.48 | 4 249 | 505 790 |
| 23.02.2026 | 119.50 | 119.96 | 118.86 | 118.86 | 3 209 | 383 603 |
| 20.02.2026 | 119.60 | 119.96 | 118.60 | 119.96 | 2 077 | 247 766 |
| 19.02.2026 | 119.44 | 119.86 | 118.78 | 119.48 | 3 663 | 436 651 |
| 18.02.2026 | 119.32 | 119.98 | 119.00 | 119.96 | 2 179 | 260 120 |
Biznesradar bez reklam? Sprawdź BR Plus
