Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
128.64-0.96(-0.74%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 129.74 | 129.90 | 128.38 | 128.64 | 5 255 | 676 678 |
| 07.07.2026 | 130.40 | 130.50 | 129.60 | 129.60 | 5 311 | 691 363 |
| 06.07.2026 | 129.66 | 130.18 | 129.66 | 130.12 | 3 748 | 487 256 |
| 03.07.2026 | 129.94 | 129.94 | 129.56 | 129.66 | 5 108 | 662 556 |
| 02.07.2026 | 129.48 | 130.36 | 129.08 | 129.94 | 5 395 | 698 341 |
| 01.07.2026 | 129.36 | 129.94 | 128.86 | 129.94 | 3 527 | 456 768 |
| 30.06.2026 | 129.10 | 129.38 | 128.54 | 129.32 | 3 439 | 444 223 |
| 29.06.2026 | 127.84 | 128.30 | 127.16 | 128.26 | 1 615 | 206 590 |
| 26.06.2026 | 127.10 | 127.64 | 126.30 | 127.56 | 2 297 | 291 595 |
| 25.06.2026 | 128.50 | 128.66 | 127.00 | 127.86 | 4 943 | 634 219 |
| 24.06.2026 | 127.88 | 128.46 | 127.52 | 128.40 | 8 341 | 1 068 760 |
| 23.06.2026 | 127.86 | 128.34 | 127.16 | 128.00 | 4 052 | 517 384 |
| 22.06.2026 | 129.86 | 130.30 | 129.36 | 129.42 | 2 487 | 322 571 |
| 19.06.2026 | 129.54 | 131.00 | 129.10 | 129.86 | 11 111 | 1 441 238 |
| 18.06.2026 | 129.66 | 129.96 | 129.10 | 129.52 | 4 587 | 593 545 |
| 17.06.2026 | 130.52 | 130.54 | 129.80 | 129.86 | 3 950 | 514 369 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
