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
97.76+0.94(+0.97%)BETA ETF S&P 500
GPW - ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2023 | 78.24 | 78.82 | 78.16 | 78.82 | 831 | 65 045 |
| 09.08.2023 | 78.63 | 78.69 | 78.16 | 78.16 | 388 | 30 477 |
| 08.08.2023 | 78.26 | 78.38 | 77.69 | 77.69 | 305 | 23 808 |
| 07.08.2023 | 78.29 | 78.48 | 78.00 | 78.26 | 423 | 33 115 |
| 04.08.2023 | 78.67 | 78.82 | 78.61 | 78.82 | 188 | 14 804 |
| 03.08.2023 | 78.24 | 78.57 | 78.04 | 78.33 | 887 | 69 447 |
| 02.08.2023 | 79.29 | 79.44 | 78.75 | 78.80 | 1 201 | 95 007 |
| 01.08.2023 | 79.98 | 79.98 | 79.50 | 79.71 | 935 | 74 627 |
| 31.07.2023 | 79.75 | 79.98 | 79.51 | 79.98 | 460 | 36 688 |
| 28.07.2023 | 79.34 | 79.77 | 79.00 | 79.68 | 674 | 53 441 |
| 27.07.2023 | 79.86 | 80.18 | 79.61 | 80.04 | 1 831 | 146 002 |
| 26.07.2023 | 79.50 | 79.68 | 79.23 | 79.37 | 625 | 49 587 |
| 25.07.2023 | 79.18 | 79.50 | 79.14 | 79.50 | 911 | 72 234 |
| 24.07.2023 | 79.01 | 79.37 | 78.80 | 79.35 | 950 | 75 164 |
| 21.07.2023 | 79.00 | 79.39 | 78.83 | 79.06 | 522 | 41 269 |
| 20.07.2023 | 79.39 | 79.44 | 79.09 | 79.09 | 244 | 19 340 |
| 19.07.2023 | 79.34 | 79.55 | 79.09 | 79.50 | 917 | 72 737 |
| 18.07.2023 | 78.68 | 78.81 | 78.44 | 78.64 | 933 | 73 399 |
| 17.07.2023 | 78.37 | 78.50 | 78.05 | 78.50 | 790 | 61 947 |
| 14.07.2023 | 78.32 | 78.80 | 78.32 | 78.58 | 383 | 30 068 |
| 13.07.2023 | 78.16 | 78.25 | 78.00 | 78.24 | 1 193 | 93 322 |
| 12.07.2023 | 77.48 | 78.24 | 77.29 | 78.24 | 871 | 67 767 |
| 11.07.2023 | 76.79 | 77.13 | 76.78 | 76.78 | 1 483 | 114 303 |
| 10.07.2023 | 76.45 | 76.86 | 76.20 | 76.78 | 207 | 15 817 |
| 07.07.2023 | 76.73 | 77.01 | 76.48 | 76.95 | 816 | 62 594 |
| 06.07.2023 | 77.00 | 77.21 | 76.26 | 76.51 | 1 108 | 85 058 |
| 05.07.2023 | 77.45 | 77.55 | 77.02 | 77.35 | 2 010 | 155 477 |
| 04.07.2023 | 77.68 | 77.68 | 77.42 | 77.67 | 783 | 60 787 |
| 03.07.2023 | 77.57 | 77.66 | 77.29 | 77.56 | 2 018 | 156 529 |
| 30.06.2023 | 76.50 | 77.53 | 76.41 | 77.20 | 982 | 75 623 |
| 29.06.2023 | 76.20 | 76.92 | 76.20 | 76.30 | 805 | 61 438 |
| 28.06.2023 | 76.20 | 76.27 | 75.89 | 76.20 | 584 | 44 470 |
| 27.06.2023 | 75.53 | 75.79 | 75.30 | 75.71 | 281 | 21 193 |
| 26.06.2023 | 75.54 | 76.03 | 75.35 | 75.84 | 539 | 40 722 |
| 23.06.2023 | 76.13 | 76.13 | 75.46 | 75.81 | 461 | 34 922 |
| 22.06.2023 | 75.86 | 76.17 | 75.66 | 76.17 | 197 | 14 937 |
| 21.06.2023 | 76.38 | 76.53 | 75.80 | 75.91 | 414 | 31 558 |
| 20.06.2023 | 76.58 | 76.72 | 76.00 | 76.27 | 429 | 32 820 |
| 19.06.2023 | 77.64 | 77.70 | 76.53 | 76.71 | 687 | 53 003 |
| 16.06.2023 | 77.14 | 78.27 | 76.83 | 77.75 | 2 071 | 159 820 |
| 15.06.2023 | 76.65 | 77.00 | 75.74 | 76.69 | 1 314 | 100 557 |
| 14.06.2023 | 76.34 | 76.40 | 76.11 | 76.30 | 2 894 | 220 552 |
| 13.06.2023 | 75.75 | 76.08 | 75.64 | 75.90 | 3 581 | 271 687 |
| 12.06.2023 | 75.20 | 75.37 | 74.94 | 75.00 | 1 005 | 75 553 |
| 09.06.2023 | 74.84 | 75.25 | 74.64 | 75.19 | 685 | 51 254 |
| 07.06.2023 | 74.66 | 74.90 | 74.45 | 74.90 | 577 | 43 087 |
| 06.06.2023 | 74.66 | 74.67 | 74.40 | 74.40 | 2 481 | 184 966 |
| 05.06.2023 | 74.69 | 74.85 | 74.53 | 74.80 | 516 | 38 530 |
| 02.06.2023 | 73.77 | 74.45 | 73.66 | 74.40 | 501 | 37 069 |
| 01.06.2023 | 73.16 | 73.23 | 72.93 | 73.13 | 155 | 11 336 |
Biznesradar bez reklam? Sprawdź BR Plus
