Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
102.28+0.28(+0.27%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101.26 | 102.28 | 100.20 | 102.28 | 7 345 | 741 454 |
| 19.12.2024 | 102.02 | 102.64 | 101.80 | 102.00 | 4 801 | 490 286 |
| 18.12.2024 | 105.08 | 105.22 | 104.52 | 105.20 | 2 445 | 256 763 |
| 17.12.2024 | 104.92 | 105.10 | 104.50 | 104.74 | 1 668 | 174 935 |
| 16.12.2024 | 104.66 | 105.20 | 104.66 | 105.20 | 3 281 | 343 750 |
| 13.12.2024 | 105.08 | 105.32 | 104.50 | 104.66 | 1 301 | 136 782 |
| 12.12.2024 | 105.30 | 105.30 | 105.02 | 105.14 | 1 578 | 165 980 |
| 11.12.2024 | 104.66 | 105.38 | 104.46 | 105.32 | 3 137 | 328 565 |
| 10.12.2024 | 104.82 | 105.02 | 104.54 | 104.94 | 1 998 | 209 335 |
| 09.12.2024 | 105.52 | 105.54 | 104.80 | 104.80 | 2 075 | 218 476 |
| 06.12.2024 | 105.24 | 105.60 | 105.02 | 105.60 | 2 846 | 299 854 |
| 05.12.2024 | 105.40 | 105.58 | 105.16 | 105.38 | 1 394 | 146 903 |
| 04.12.2024 | 104.76 | 105.26 | 104.76 | 105.26 | 3 254 | 341 776 |
| 03.12.2024 | 104.84 | 104.88 | 104.60 | 104.60 | 2 805 | 293 915 |
| 02.12.2024 | 104.42 | 104.74 | 104.20 | 104.38 | 2 280 | 238 224 |
| 29.11.2024 | 104.28 | 104.44 | 103.88 | 104.42 | 2 136 | 222 660 |
| 28.11.2024 | 103.82 | 104.24 | 103.82 | 104.24 | 462 | 48 065 |
| 27.11.2024 | 104.24 | 104.34 | 103.76 | 103.86 | 2 198 | 228 943 |
| 26.11.2024 | 103.68 | 104.06 | 103.52 | 103.90 | 1 609 | 166 934 |
| 25.11.2024 | 103.88 | 104.16 | 103.62 | 103.70 | 1 447 | 150 359 |
| 22.11.2024 | 103.06 | 103.32 | 102.42 | 103.26 | 1 653 | 170 125 |
| 21.11.2024 | 102.26 | 102.98 | 101.86 | 102.02 | 1 700 | 173 692 |
| 20.11.2024 | 102.50 | 102.82 | 101.50 | 101.88 | 3 127 | 320 620 |
| 19.11.2024 | 102.38 | 102.38 | 101.08 | 101.82 | 3 490 | 355 027 |
| 18.11.2024 | 101.92 | 102.20 | 101.50 | 102.20 | 2 322 | 236 622 |
| 15.11.2024 | 102.62 | 102.76 | 101.72 | 101.90 | 2 168 | 221 899 |
| 14.11.2024 | 103.84 | 104.00 | 103.50 | 103.54 | 10 799 | 1 121 915 |
| 13.11.2024 | 103.50 | 104.02 | 103.28 | 103.42 | 2 940 | 304 676 |
| 12.11.2024 | 103.96 | 104.14 | 103.54 | 103.78 | 4 252 | 441 788 |
| 08.11.2024 | 103.60 | 103.82 | 103.16 | 103.64 | 2 579 | 266 997 |
| 07.11.2024 | 102.82 | 103.42 | 102.58 | 103.42 | 4 275 | 440 137 |
| 06.11.2024 | 102.02 | 102.60 | 101.70 | 101.88 | 6 921 | 707 407 |
| 05.11.2024 | 99.07 | 99.80 | 98.95 | 99.76 | 1 650 | 163 482 |
| 04.11.2024 | 99.35 | 99.50 | 98.90 | 99.37 | 1 934 | 192 054 |
| 31.10.2024 | 100.00 | 100.24 | 99.04 | 99.24 | 1 872 | 186 881 |
| 30.10.2024 | 101.44 | 101.44 | 100.80 | 101.22 | 4 627 | 467 546 |
| 29.10.2024 | 101.02 | 101.16 | 100.52 | 101.14 | 791 | 79 819 |
| 28.10.2024 | 101.24 | 101.36 | 100.98 | 100.98 | 1 666 | 168 490 |
| 25.10.2024 | 100.84 | 101.66 | 100.60 | 101.26 | 894 | 90 512 |
| 24.10.2024 | 100.86 | 101.08 | 100.66 | 100.78 | 885 | 89 343 |
| 23.10.2024 | 101.42 | 101.46 | 100.96 | 101.16 | 2 063 | 208 887 |
| 22.10.2024 | 101.32 | 101.36 | 100.96 | 101.04 | 716 | 72 390 |
| 21.10.2024 | 101.62 | 101.68 | 101.18 | 101.44 | 2 201 | 223 439 |
| 18.10.2024 | 101.40 | 101.60 | 101.18 | 101.44 | 1 467 | 148 824 |
| 17.10.2024 | 101.42 | 102.00 | 101.30 | 101.44 | 2 087 | 212 254 |
| 16.10.2024 | 100.68 | 104.98 | 100.56 | 100.86 | 2 039 | 205 776 |
| 15.10.2024 | 101.64 | 101.68 | 101.34 | 101.34 | 1 927 | 195 764 |
| 14.10.2024 | 100.78 | 101.54 | 100.54 | 101.34 | 2 237 | 225 819 |
| 11.10.2024 | 100.20 | 100.84 | 99.88 | 100.46 | 3 009 | 301 210 |
| 10.10.2024 | 100.14 | 100.38 | 100.00 | 100.18 | 2 118 | 212 141 |
Biznesradar bez reklam? Sprawdź BR Plus
