Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 230.30
+0.50 (0.22%)
Sep 16, 2025, 4:45 PM CET
WSE:ETFBNDXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 230.80 | 231.80 | 230.10 | 230.75 | 230.75 | 0.41% | 835 |
| Sep 15, 2025 | 229.45 | 230.00 | 228.60 | 229.80 | 229.80 | 0.52% | 2,666 |
| Sep 12, 2025 | 227.70 | 228.60 | 227.45 | 228.60 | 228.60 | 0.42% | 1,414 |
| Sep 11, 2025 | 227.30 | 227.90 | 226.60 | 227.65 | 227.65 | -0.11% | 868 |
| Sep 10, 2025 | 226.90 | 227.90 | 226.85 | 227.90 | 227.90 | 1.02% | 893 |
| Sep 9, 2025 | 226.65 | 226.80 | 225.20 | 225.60 | 225.60 | -0.51% | 1,131 |
| Sep 8, 2025 | 225.75 | 226.90 | 225.05 | 226.75 | 226.75 | 1.45% | 853 |
| Sep 5, 2025 | 225.00 | 226.95 | 223.50 | 223.50 | 223.50 | 0.02% | 1,070 |
| Sep 4, 2025 | 222.95 | 223.45 | 222.05 | 223.45 | 223.45 | 0.22% | 847 |
| Sep 3, 2025 | 221.85 | 223.00 | 220.90 | 222.95 | 222.95 | 1.41% | 438 |
| Sep 2, 2025 | 222.55 | 222.55 | 218.25 | 219.85 | 219.85 | -1.39% | 947 |
| Sep 1, 2025 | 222.80 | 223.10 | 222.00 | 222.95 | 222.95 | -0.07% | 612 |
| Aug 29, 2025 | 225.20 | 225.20 | 222.55 | 223.10 | 223.10 | -0.65% | 1,262 |
| Aug 28, 2025 | 223.60 | 224.60 | 223.55 | 224.55 | 224.55 | 0.25% | 746 |
| Aug 27, 2025 | 223.95 | 224.20 | 222.70 | 224.00 | 224.00 | 0.61% | 510 |
| Aug 26, 2025 | 222.40 | 223.30 | 221.85 | 222.65 | 222.65 | -0.36% | 396 |
| Aug 25, 2025 | 222.50 | 223.50 | 222.05 | 223.45 | 223.45 | -0.11% | 905 |
| Aug 22, 2025 | 219.70 | 224.05 | 219.05 | 223.70 | 223.70 | 1.27% | 499 |
| Aug 21, 2025 | 220.80 | 221.40 | 219.70 | 220.90 | 220.90 | 1.03% | 853 |
| Aug 20, 2025 | 221.70 | 229.00 | 218.40 | 218.65 | 218.65 | -1.93% | 862 |
| Aug 19, 2025 | 225.25 | 225.60 | 222.95 | 222.95 | 222.95 | -0.78% | 707 |
| Aug 18, 2025 | 225.70 | 225.70 | 224.55 | 224.70 | 224.70 | -0.99% | 1,541 |
| Aug 14, 2025 | 226.65 | 226.95 | 225.00 | 226.95 | 226.95 | 0.07% | 542 |
| Aug 13, 2025 | 226.50 | 227.90 | 226.50 | 226.80 | 226.80 | 0.64% | 1,691 |
| Aug 12, 2025 | 224.00 | 225.50 | 223.25 | 225.35 | 225.35 | 0.22% | 2,780 |
| Aug 11, 2025 | 225.10 | 225.15 | 223.45 | 224.85 | 224.85 | 0.29% | 791 |
| Aug 8, 2025 | 222.85 | 224.20 | 222.10 | 224.20 | 224.20 | 0.56% | 667 |
| Aug 7, 2025 | 221.45 | 223.85 | 221.45 | 222.95 | 222.95 | 1.34% | 1,747 |
| Aug 6, 2025 | 219.65 | 220.40 | 218.70 | 220.00 | 220.00 | 0.59% | 452 |
| Aug 5, 2025 | 220.50 | 221.40 | 218.70 | 218.70 | 218.70 | -0.43% | 1,378 |
| Aug 4, 2025 | 217.55 | 220.00 | 216.90 | 219.65 | 219.65 | 1.31% | 1,589 |
| Aug 1, 2025 | 219.95 | 220.00 | 215.40 | 216.80 | 216.80 | -2.87% | 2,391 |
| Jul 31, 2025 | 225.00 | 225.25 | 222.60 | 223.20 | 223.20 | 0.36% | 1,704 |
| Jul 30, 2025 | 222.15 | 222.45 | 221.50 | 222.40 | 222.40 | -0.11% | 329 |
| Jul 29, 2025 | 222.45 | 223.00 | 221.60 | 222.65 | 222.65 | 0.41% | 723 |
| Jul 28, 2025 | 221.50 | 222.35 | 221.50 | 221.75 | 221.75 | 0.41% | 592 |
| Jul 25, 2025 | 220.70 | 220.95 | 219.80 | 220.85 | 220.85 | 0.30% | 488 |
| Jul 24, 2025 | 220.20 | 220.75 | 219.40 | 220.20 | 220.20 | 0.78% | 205 |
| Jul 23, 2025 | 219.55 | 219.65 | 218.50 | 218.50 | 218.50 | 0.07% | 187 |
| Jul 22, 2025 | 220.15 | 220.20 | 218.00 | 218.35 | 218.35 | -0.75% | 604 |
| Jul 21, 2025 | 219.50 | 220.80 | 218.85 | 220.00 | 220.00 | 0.43% | 811 |
| Jul 18, 2025 | 219.00 | 219.75 | 218.50 | 219.05 | 219.05 | 0.21% | 314 |
| Jul 17, 2025 | 218.10 | 218.60 | 216.90 | 218.60 | 218.60 | 0.76% | 508 |
| Jul 16, 2025 | 216.60 | 217.55 | 215.90 | 216.95 | 216.95 | -0.46% | 287 |
| Jul 15, 2025 | 218.25 | 218.70 | 217.55 | 217.95 | 217.95 | 0.76% | 580 |
| Jul 14, 2025 | 214.80 | 216.30 | 214.80 | 216.30 | 216.30 | 0.02% | 1,257 |
| Jul 11, 2025 | 215.45 | 216.30 | 214.80 | 216.25 | 216.25 | -0.05% | 667 |
| Jul 10, 2025 | 216.65 | 217.30 | 215.45 | 216.35 | 216.35 | 0.02% | 1,442 |
| Jul 9, 2025 | 215.60 | 217.70 | 214.70 | 216.30 | 216.30 | 0.35% | 846 |
| Jul 8, 2025 | 215.95 | 216.15 | 215.00 | 215.55 | 215.55 | 0.21% | 818 |