Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
105.18+1.14(+1.10%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 105.10 | 105.44 | 104.84 | 105.18 | 1 856 | 195 011 |
| 30.01.2025 | 104.66 | 104.88 | 104.04 | 104.04 | 1 244 | 130 012 |
| 29.01.2025 | 104.80 | 104.80 | 104.22 | 104.36 | 4 230 | 442 025 |
| 28.01.2025 | 103.90 | 104.30 | 103.44 | 104.22 | 2 347 | 243 920 |
| 27.01.2025 | 103.82 | 103.82 | 102.10 | 103.20 | 4 828 | 498 020 |
| 24.01.2025 | 105.22 | 105.62 | 105.16 | 105.46 | 1 739 | 183 182 |
| 23.01.2025 | 104.84 | 105.00 | 104.54 | 104.86 | 2 411 | 252 652 |
| 22.01.2025 | 104.74 | 105.12 | 104.50 | 105.12 | 3 678 | 385 718 |
| 21.01.2025 | 103.88 | 104.04 | 103.60 | 104.02 | 2 945 | 305 892 |
| 20.01.2025 | 103.60 | 104.12 | 103.14 | 103.88 | 2 166 | 224 273 |
| 17.01.2025 | 102.66 | 103.46 | 102.42 | 103.38 | 2 063 | 212 375 |
| 16.01.2025 | 103.18 | 103.20 | 102.48 | 102.84 | 2 490 | 256 260 |
| 15.01.2025 | 100.88 | 102.70 | 100.66 | 102.36 | 2 075 | 211 826 |
| 14.01.2025 | 101.18 | 101.42 | 100.66 | 100.72 | 2 947 | 298 198 |
| 13.01.2025 | 100.48 | 100.52 | 99.60 | 100.14 | 2 955 | 295 690 |
| 10.01.2025 | 101.90 | 102.14 | 100.22 | 100.90 | 7 398 | 752 341 |
| 09.01.2025 | 101.74 | 102.14 | 101.56 | 101.94 | 2 440 | 248 491 |
| 08.01.2025 | 102.16 | 102.34 | 101.62 | 101.80 | 4 783 | 488 267 |
| 07.01.2025 | 103.10 | 103.46 | 102.14 | 102.60 | 4 376 | 451 391 |
| 03.01.2025 | 101.62 | 103.00 | 101.40 | 102.14 | 3 739 | 380 134 |
| 02.01.2025 | 102.28 | 102.68 | 101.50 | 101.64 | 4 415 | 451 276 |
| 30.12.2024 | 102.88 | 105.16 | 101.20 | 101.42 | 4 041 | 414 378 |
| 27.12.2024 | 103.96 | 104.06 | 102.96 | 102.96 | 3 515 | 365 076 |
| 23.12.2024 | 103.04 | 103.12 | 101.96 | 102.40 | 2 883 | 295 906 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
