Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
99.58+0.31(+0.31%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.09.2024 | 99.11 | 99.39 | 98.88 | 99.27 | 227 | 22 530 |
24.09.2024 | 99.00 | 99.33 | 98.66 | 98.84 | 1 187 | 117 602 |
23.09.2024 | 98.83 | 99.00 | 98.83 | 99.00 | 337 | 33 326 |
20.09.2024 | 98.68 | 98.95 | 98.48 | 98.48 | 1 016 | 100 276 |
19.09.2024 | 98.50 | 99.10 | 98.42 | 98.88 | 1 649 | 162 953 |
18.09.2024 | 97.90 | 97.90 | 97.54 | 97.75 | 1 327 | 129 581 |
17.09.2024 | 97.53 | 98.08 | 97.53 | 98.00 | 653 | 63 845 |
16.09.2024 | 97.52 | 97.72 | 97.26 | 97.43 | 1 115 | 108 736 |
13.09.2024 | 97.00 | 97.49 | 96.92 | 97.49 | 765 | 74 418 |
12.09.2024 | 96.51 | 96.60 | 96.13 | 96.37 | 1 088 | 104 914 |
11.09.2024 | 95.10 | 95.40 | 93.59 | 93.59 | 816 | 77 331 |
10.09.2024 | 94.70 | 95.26 | 94.65 | 94.96 | 513 | 48 665 |
09.09.2024 | 94.28 | 94.60 | 94.26 | 94.35 | 511 | 48 243 |
06.09.2024 | 95.16 | 95.55 | 94.24 | 94.24 | 1 062 | 100 729 |
05.09.2024 | 95.63 | 96.24 | 95.44 | 95.48 | 791 | 75 767 |
04.09.2024 | 95.44 | 96.21 | 95.18 | 96.21 | 3 870 | 370 298 |
03.09.2024 | 97.75 | 97.99 | 96.40 | 96.40 | 1 209 | 117 480 |
02.09.2024 | 97.78 | 97.95 | 97.57 | 97.75 | 1 025 | 100 226 |
30.08.2024 | 97.28 | 97.50 | 97.17 | 97.30 | 1 000 | 97 325 |
29.08.2024 | 97.02 | 97.43 | 96.90 | 97.32 | 2 364 | 229 359 |
28.08.2024 | 97.70 | 97.77 | 97.07 | 97.07 | 854 | 83 296 |
27.08.2024 | 97.28 | 97.64 | 97.14 | 97.38 | 637 | 62 059 |
26.08.2024 | 97.74 | 98.00 | 97.16 | 97.16 | 755 | 73 736 |
23.08.2024 | 97.07 | 97.64 | 96.78 | 97.23 | 313 | 30 396 |
22.08.2024 | 97.30 | 97.82 | 97.30 | 97.56 | 407 | 39 672 |
21.08.2024 | 97.25 | 97.43 | 96.95 | 97.22 | 657 | 63 729 |
20.08.2024 | 97.19 | 97.50 | 97.00 | 97.14 | 6 126 | 595 752 |
19.08.2024 | 96.36 | 96.67 | 96.09 | 96.65 | 5 748 | 554 963 |
16.08.2024 | 96.24 | 96.50 | 95.83 | 96.00 | 5 057 | 486 454 |
14.08.2024 | 94.42 | 94.56 | 94.16 | 94.16 | 541 | 51 059 |
13.08.2024 | 92.90 | 93.74 | 92.85 | 93.50 | 5 664 | 528 387 |
12.08.2024 | 92.76 | 93.01 | 92.53 | 93.01 | 5 394 | 500 871 |
09.08.2024 | 92.10 | 92.81 | 91.95 | 92.10 | 1 354 | 125 014 |
08.08.2024 | 90.22 | 91.77 | 89.67 | 91.67 | 2 288 | 206 942 |
07.08.2024 | 91.45 | 92.51 | 91.05 | 92.34 | 2 785 | 256 375 |
06.08.2024 | 91.00 | 91.45 | 90.21 | 91.45 | 1 664 | 151 163 |
05.08.2024 | 90.20 | 90.98 | 88.30 | 90.03 | 11 893 | 1 068 181 |
02.08.2024 | 93.63 | 93.76 | 92.14 | 92.18 | 4 757 | 442 719 |
01.08.2024 | 96.31 | 96.67 | 95.26 | 95.26 | 2 474 | 238 056 |
31.07.2024 | 95.00 | 96.04 | 95.00 | 95.97 | 514 | 49 084 |
30.07.2024 | 94.76 | 95.20 | 94.76 | 95.16 | 907 | 86 186 |
29.07.2024 | 95.29 | 95.39 | 94.75 | 94.75 | 663 | 63 070 |
26.07.2024 | 94.24 | 94.64 | 94.13 | 94.57 | 1 519 | 143 414 |
25.07.2024 | 94.38 | 94.39 | 93.71 | 94.28 | 2 622 | 246 597 |
24.07.2024 | 95.86 | 95.92 | 94.78 | 94.79 | 1 010 | 96 230 |
23.07.2024 | 96.49 | 96.75 | 96.34 | 96.72 | 139 | 13 414 |
22.07.2024 | 95.91 | 96.35 | 95.65 | 96.16 | 886 | 85 137 |
19.07.2024 | 96.29 | 96.52 | 95.89 | 96.00 | 1 163 | 111 721 |
18.07.2024 | 97.27 | 97.53 | 97.00 | 97.00 | 1 051 | 102 347 |
17.07.2024 | 97.96 | 97.98 | 97.22 | 97.22 | 2 905 | 283 856 |
Biznesradar bez reklam? Sprawdź BR Plus