Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne ETFBSPXPL
107.80-2.72(-2.46%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2025 | 111.02 | 111.26 | 110.36 | 110.52 | 1 270 | 140 941 |
| 30.07.2025 | 110.28 | 110.36 | 109.84 | 110.36 | 1 615 | 178 019 |
| 29.07.2025 | 110.50 | 112.00 | 110.18 | 110.36 | 1 496 | 165 184 |
| 28.07.2025 | 110.76 | 110.76 | 110.08 | 110.42 | 2 478 | 273 837 |
| 25.07.2025 | 109.98 | 110.08 | 109.54 | 110.08 | 670 | 73 689 |
| 24.07.2025 | 109.78 | 110.00 | 109.38 | 110.00 | 3 643 | 400 125 |
| 23.07.2025 | 109.10 | 109.40 | 108.80 | 109.16 | 938 | 102 492 |
| 22.07.2025 | 108.88 | 108.96 | 108.24 | 108.34 | 1 457 | 158 410 |
| 21.07.2025 | 108.94 | 109.34 | 108.46 | 109.00 | 3 124 | 340 144 |
| 18.07.2025 | 109.04 | 109.04 | 108.42 | 108.68 | 951 | 103 412 |
| 17.07.2025 | 108.20 | 108.48 | 107.70 | 108.36 | 3 942 | 426 099 |
| 16.07.2025 | 107.48 | 108.04 | 107.00 | 107.78 | 3 293 | 353 508 |
| 15.07.2025 | 108.16 | 108.76 | 107.98 | 108.10 | 3 564 | 385 950 |
| 14.07.2025 | 107.40 | 107.92 | 107.12 | 107.62 | 2 697 | 289 698 |
| 11.07.2025 | 107.66 | 108.02 | 107.20 | 108.00 | 913 | 98 238 |
| 10.07.2025 | 107.82 | 108.16 | 107.40 | 107.86 | 1 380 | 148 884 |
| 09.07.2025 | 107.42 | 107.90 | 107.00 | 107.82 | 1 131 | 121 681 |
| 08.07.2025 | 107.56 | 107.66 | 107.06 | 107.46 | 1 089 | 116 951 |
| 07.07.2025 | 107.82 | 108.16 | 107.40 | 107.86 | 2 302 | 247 778 |
| 04.07.2025 | 107.92 | 107.92 | 107.24 | 107.48 | 1 641 | 176 353 |
| 03.07.2025 | 107.56 | 108.00 | 107.00 | 108.00 | 1 438 | 154 414 |
| 02.07.2025 | 107.00 | 107.30 | 106.36 | 107.16 | 1 777 | 189 918 |
| 01.07.2025 | 106.92 | 106.92 | 106.36 | 106.74 | 2 023 | 215 534 |
| 30.06.2025 | 106.88 | 106.98 | 106.24 | 106.24 | 8 276 | 881 517 |
| 27.06.2025 | 105.86 | 106.48 | 105.82 | 106.06 | 1 819 | 192 895 |
| 26.06.2025 | 105.18 | 105.54 | 105.00 | 105.54 | 1 516 | 159 631 |
| 25.06.2025 | 105.00 | 105.18 | 104.72 | 105.18 | 1 330 | 139 682 |
| 24.06.2025 | 104.52 | 104.92 | 104.22 | 104.62 | 1 022 | 106 838 |
| 23.06.2025 | 102.44 | 103.40 | 102.44 | 103.00 | 1 010 | 103 848 |
| 20.06.2025 | 102.82 | 103.62 | 102.46 | 102.76 | 1 139 | 117 233 |
| 18.06.2025 | 103.00 | 103.50 | 102.86 | 103.50 | 2 239 | 231 131 |
| 17.06.2025 | 103.56 | 103.84 | 103.02 | 103.82 | 779 | 80 449 |
| 16.06.2025 | 103.52 | 104.28 | 103.08 | 104.00 | 1 729 | 178 908 |
| 13.06.2025 | 102.80 | 103.40 | 102.34 | 103.24 | 4 090 | 419 778 |
| 12.06.2025 | 103.68 | 104.14 | 102.96 | 104.14 | 591 | 61 139 |
| 11.06.2025 | 103.84 | 104.54 | 103.52 | 104.00 | 1 804 | 187 396 |
| 10.06.2025 | 103.48 | 103.76 | 103.00 | 103.76 | 2 760 | 285 854 |
| 09.06.2025 | 103.00 | 103.62 | 102.88 | 103.50 | 4 444 | 459 293 |
| 06.06.2025 | 102.78 | 103.48 | 102.30 | 103.48 | 1 000 | 102 889 |
| 05.06.2025 | 102.84 | 103.16 | 102.26 | 103.06 | 1 717 | 176 557 |
| 04.06.2025 | 102.70 | 103.14 | 102.46 | 103.00 | 2 591 | 266 722 |
| 03.06.2025 | 101.92 | 102.40 | 101.58 | 102.40 | 840 | 85 621 |
| 02.06.2025 | 101.42 | 101.68 | 100.54 | 101.58 | 1 965 | 199 018 |
| 30.05.2025 | 101.64 | 102.00 | 101.12 | 101.62 | 1 332 | 135 264 |
| 29.05.2025 | 102.58 | 103.04 | 101.26 | 101.90 | 2 178 | 223 655 |
| 28.05.2025 | 102.12 | 102.20 | 101.46 | 101.84 | 1 959 | 199 640 |
| 27.05.2025 | 101.18 | 101.50 | 100.98 | 101.50 | 1 119 | 113 267 |
| 26.05.2025 | 101.14 | 101.28 | 100.72 | 100.98 | 1 477 | 149 108 |
| 23.05.2025 | 100.68 | 100.90 | 98.66 | 99.69 | 3 554 | 353 592 |
| 22.05.2025 | 100.98 | 100.98 | 100.00 | 100.68 | 2 880 | 289 709 |
Biznesradar bez reklam? Sprawdź BR Plus
