Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 222.00
-5.55 (-2.44%)
Mar 27, 2026, 5:02 PM CET
WSE:ETFBNDXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 225.20 | 225.20 | 221.30 | 222.00 | 222.00 | -2.44% | 2,441 |
| Mar 26, 2026 | 229.30 | 229.40 | 226.95 | 227.55 | 227.55 | -1.19% | 969 |
| Mar 25, 2026 | 231.05 | 231.70 | 229.50 | 230.30 | 230.30 | 0.07% | 760 |
| Mar 24, 2026 | 231.30 | 231.35 | 228.20 | 230.15 | 230.15 | -0.17% | 838 |
| Mar 23, 2026 | 225.00 | 233.45 | 224.60 | 230.55 | 230.55 | 0.35% | 2,575 |
| Mar 20, 2026 | 232.00 | 232.70 | 228.85 | 229.75 | 229.75 | -0.33% | 1,191 |
| Mar 19, 2026 | 231.80 | 232.70 | 229.35 | 230.50 | 230.50 | -1.91% | 1,141 |
| Mar 18, 2026 | 237.70 | 237.80 | 234.30 | 235.00 | 235.00 | -0.30% | 987 |
| Mar 17, 2026 | 233.85 | 236.65 | 233.50 | 235.70 | 235.70 | 0.40% | 448 |
| Mar 16, 2026 | 233.35 | 235.45 | 232.60 | 234.75 | 234.75 | 0.97% | 606 |
| Mar 13, 2026 | 234.60 | 236.30 | 232.25 | 232.50 | 232.50 | -0.75% | 1,615 |
| Mar 12, 2026 | 237.10 | 237.35 | 233.40 | 234.25 | 234.25 | -1.16% | 1,788 |
| Mar 11, 2026 | 237.85 | 239.00 | 236.80 | 237.00 | 237.00 | -0.59% | 1,323 |
| Mar 10, 2026 | 238.85 | 239.30 | 236.25 | 238.40 | 238.40 | 1.62% | 918 |
| Mar 9, 2026 | 231.15 | 234.60 | 230.50 | 234.60 | 234.60 | -0.76% | 1,921 |
| Mar 6, 2026 | 239.15 | 239.15 | 234.20 | 236.40 | 236.40 | -1.01% | 665 |
| Mar 5, 2026 | 238.45 | 240.05 | 237.70 | 238.80 | 238.80 | -0.13% | 817 |
| Mar 4, 2026 | 234.20 | 239.10 | 234.20 | 239.10 | 239.10 | 2.66% | 2,266 |
| Mar 3, 2026 | 235.25 | 235.25 | 231.85 | 232.90 | 232.90 | -1.73% | 1,727 |
| Mar 2, 2026 | 233.70 | 237.25 | 232.65 | 237.00 | 237.00 | -0.36% | 3,076 |
| Feb 27, 2026 | 238.90 | 239.05 | 236.35 | 237.85 | 237.85 | 0.21% | 572 |
| Feb 26, 2026 | 241.35 | 241.80 | 236.95 | 237.35 | 237.35 | -1.17% | 1,966 |
| Feb 25, 2026 | 238.50 | 240.95 | 237.90 | 240.15 | 240.15 | 0.99% | 491 |
| Feb 24, 2026 | 235.35 | 237.80 | 235.00 | 237.80 | 237.80 | 1.04% | 428 |
| Feb 23, 2026 | 236.85 | 237.90 | 235.35 | 235.35 | 235.35 | -1.26% | 498 |
| Feb 20, 2026 | 236.50 | 238.35 | 235.00 | 238.35 | 238.35 | 0.78% | 771 |
| Feb 19, 2026 | 237.85 | 238.15 | 235.55 | 236.50 | 236.50 | -0.78% | 710 |
| Feb 18, 2026 | 235.60 | 238.35 | 235.55 | 238.35 | 238.35 | 2.76% | 621 |
| Feb 17, 2026 | 234.65 | 234.85 | 231.80 | 231.95 | 231.95 | -1.09% | 966 |
| Feb 16, 2026 | 236.10 | 236.70 | 234.00 | 234.50 | 234.50 | -0.30% | 838 |
| Feb 13, 2026 | 235.05 | 236.50 | 233.15 | 235.20 | 235.20 | -0.95% | 1,508 |
| Feb 12, 2026 | 240.00 | 240.95 | 237.45 | 237.45 | 237.45 | -0.44% | 566 |
| Feb 11, 2026 | 239.75 | 240.90 | 237.30 | 238.50 | 238.50 | -1.00% | 1,116 |
| Feb 10, 2026 | 240.40 | 241.00 | 239.70 | 240.90 | 240.90 | 0.56% | 845 |
| Feb 9, 2026 | 239.05 | 239.55 | 237.00 | 239.55 | 239.55 | 1.50% | 1,030 |
| Feb 6, 2026 | 232.65 | 236.95 | 232.65 | 236.00 | 236.00 | 1.22% | 2,774 |
| Feb 5, 2026 | 237.90 | 238.25 | 232.40 | 233.15 | 233.15 | -2.39% | 4,393 |
| Feb 4, 2026 | 242.00 | 242.00 | 238.40 | 238.85 | 238.85 | -0.99% | 934 |
| Feb 3, 2026 | 246.85 | 246.90 | 241.25 | 241.25 | 241.25 | -1.67% | 1,875 |
| Feb 2, 2026 | 240.35 | 245.55 | 239.90 | 245.35 | 245.35 | -0.02% | 2,238 |
| Jan 30, 2026 | 243.10 | 245.60 | 242.80 | 245.40 | 245.40 | 1.34% | 2,194 |
| Jan 29, 2026 | 248.70 | 248.70 | 242.15 | 242.15 | 242.15 | -2.36% | 4,084 |
| Jan 28, 2026 | 248.80 | 249.50 | 247.85 | 248.00 | 248.00 | 0.28% | 2,035 |
| Jan 27, 2026 | 245.85 | 247.40 | 245.70 | 247.30 | 247.30 | 0.94% | 5,425 |
| Jan 26, 2026 | 243.85 | 245.00 | 242.45 | 245.00 | 245.00 | 0.20% | 2,716 |
| Jan 23, 2026 | 243.40 | 244.50 | 241.45 | 244.50 | 244.50 | 0.68% | 1,775 |
| Jan 22, 2026 | 242.70 | 243.65 | 241.80 | 242.85 | 242.85 | 0.60% | 1,647 |
| Jan 21, 2026 | 238.20 | 241.40 | 237.05 | 241.40 | 241.40 | 0.58% | 1,673 |
| Jan 20, 2026 | 239.20 | 240.60 | 237.55 | 240.00 | 240.00 | 0.04% | 5,753 |
| Jan 19, 2026 | 240.15 | 240.60 | 238.75 | 239.90 | 239.90 | -1.07% | 5,928 |