Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
116.52-0.84(-0.72%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 118.52 | 118.86 | 117.54 | 118.02 | 2 898 | 342 509 |
| 16.02.2026 | 118.72 | 119.26 | 118.28 | 118.64 | 3 443 | 409 000 |
| 13.02.2026 | 118.52 | 119.14 | 117.98 | 118.94 | 6 358 | 752 310 |
| 12.02.2026 | 120.86 | 120.94 | 119.84 | 119.84 | 6 470 | 778 540 |
| 11.02.2026 | 120.70 | 121.22 | 119.68 | 120.54 | 4 127 | 497 800 |
| 10.02.2026 | 120.84 | 121.18 | 120.50 | 121.06 | 3 173 | 383 555 |
| 09.02.2026 | 120.46 | 120.92 | 119.54 | 120.92 | 2 414 | 290 265 |
| 06.02.2026 | 117.72 | 119.56 | 117.46 | 119.30 | 5 508 | 651 908 |
| 05.02.2026 | 119.64 | 119.76 | 117.48 | 117.86 | 12 744 | 1 514 576 |
| 04.02.2026 | 120.40 | 120.56 | 119.66 | 120.00 | 4 761 | 572 201 |
| 03.02.2026 | 121.72 | 121.74 | 120.18 | 120.68 | 6 500 | 788 502 |
| 02.02.2026 | 119.24 | 121.06 | 119.00 | 121.00 | 5 802 | 694 341 |
| 30.01.2026 | 119.84 | 120.78 | 119.34 | 120.68 | 3 443 | 413 119 |
| 29.01.2026 | 121.38 | 121.40 | 119.34 | 119.34 | 4 911 | 593 895 |
| 28.01.2026 | 121.64 | 121.64 | 121.00 | 121.00 | 1 716 | 208 332 |
| 27.01.2026 | 121.00 | 121.20 | 120.62 | 121.20 | 4 109 | 496 720 |
| 26.01.2026 | 120.08 | 120.86 | 119.54 | 120.48 | 2 862 | 343 474 |
| 23.01.2026 | 120.14 | 120.50 | 119.50 | 120.50 | 5 058 | 606 892 |
| 22.01.2026 | 119.80 | 120.60 | 119.52 | 120.02 | 4 381 | 525 693 |
| 21.01.2026 | 118.32 | 119.90 | 117.54 | 118.94 | 5 493 | 649 323 |
| 20.01.2026 | 118.72 | 119.18 | 117.96 | 119.06 | 4 148 | 491 380 |
| 19.01.2026 | 119.26 | 119.48 | 118.60 | 119.10 | 4 621 | 550 276 |
| 16.01.2026 | 120.86 | 120.86 | 120.02 | 120.28 | 3 691 | 445 478 |
| 15.01.2026 | 120.22 | 121.00 | 120.00 | 120.74 | 5 238 | 630 924 |
| 14.01.2026 | 120.52 | 120.54 | 119.46 | 119.56 | 5 215 | 626 360 |
| 13.01.2026 | 120.78 | 121.18 | 120.24 | 120.66 | 14 616 | 1 761 157 |
| 12.01.2026 | 120.00 | 120.66 | 119.38 | 120.66 | 5 862 | 703 209 |
| 09.01.2026 | 119.80 | 120.44 | 119.42 | 120.26 | 6 966 | 835 348 |
| 08.01.2026 | 119.56 | 119.72 | 119.18 | 119.64 | 3 819 | 456 570 |
| 07.01.2026 | 120.08 | 120.32 | 119.68 | 119.98 | 10 416 | 1 250 320 |
| 05.01.2026 | 118.76 | 119.54 | 118.64 | 119.48 | 4 413 | 524 932 |
| 02.01.2026 | 119.16 | 119.38 | 118.26 | 118.26 | 11 204 | 1 334 333 |
| 30.12.2025 | 119.38 | 119.58 | 119.14 | 119.30 | 7 191 | 858 551 |
| 29.12.2025 | 119.76 | 119.76 | 119.00 | 119.34 | 9 846 | 1 176 558 |
Biznesradar bez reklam? Sprawdź BR Plus
