Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFBSPXPL
102.02+0.14(+0.14%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 99.48 | 99.93 | 99.37 | 99.85 | 1 275 | 127 067 |
| 08.10.2024 | 98.69 | 99.37 | 98.61 | 99.37 | 699 | 69 138 |
| 07.10.2024 | 99.30 | 99.58 | 99.00 | 99.43 | 2 554 | 253 603 |
| 04.10.2024 | 98.56 | 99.69 | 98.56 | 98.99 | 2 624 | 259 733 |
| 03.10.2024 | 98.64 | 99.06 | 98.31 | 98.56 | 2 243 | 221 226 |
| 02.10.2024 | 98.47 | 98.83 | 98.40 | 98.65 | 1 776 | 175 005 |
| 01.10.2024 | 99.70 | 99.78 | 98.40 | 98.56 | 797 | 79 092 |
| 30.09.2024 | 99.32 | 99.46 | 98.89 | 99.39 | 901 | 89 417 |
| 27.09.2024 | 99.50 | 99.84 | 99.27 | 99.77 | 841 | 83 694 |
| 26.09.2024 | 99.63 | 99.97 | 99.58 | 99.58 | 1 102 | 110 012 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
