Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 238.80
+0.40 (0.17%)
Oct 22, 2025, 2:38 PM CET
WSE:ETFBNDXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 239.15 | 239.25 | 238.45 | 238.90 | 238.90 | 0.21% | 574 |
| Oct 21, 2025 | 238.90 | 240.00 | 237.80 | 238.40 | 238.40 | - | 894 |
| Oct 20, 2025 | 237.35 | 238.55 | 236.70 | 238.40 | 238.40 | 1.79% | 1,091 |
| Oct 17, 2025 | 232.10 | 235.30 | 230.45 | 234.20 | 234.20 | -1.31% | 1,658 |
| Oct 16, 2025 | 236.65 | 238.05 | 235.80 | 237.30 | 237.30 | 0.06% | 506 |
| Oct 15, 2025 | 235.30 | 237.30 | 234.85 | 237.15 | 237.15 | 1.50% | 1,109 |
| Oct 14, 2025 | 233.00 | 233.65 | 230.30 | 233.65 | 233.65 | -0.15% | 7,197 |
| Oct 13, 2025 | 234.60 | 235.50 | 233.50 | 234.00 | 234.00 | -1.31% | 2,975 |
| Oct 10, 2025 | 239.05 | 239.60 | 237.10 | 237.10 | 237.10 | -0.32% | 2,238 |
| Oct 9, 2025 | 239.30 | 239.30 | 237.70 | 237.85 | 237.85 | -0.04% | 6,185 |
| Oct 8, 2025 | 236.50 | 238.05 | 235.75 | 237.95 | 237.95 | 0.11% | 1,228 |
| Oct 7, 2025 | 237.05 | 238.00 | 236.60 | 237.70 | 237.70 | 0.44% | 502 |
| Oct 6, 2025 | 236.80 | 238.05 | 236.15 | 236.65 | 236.65 | -0.08% | 1,743 |
| Oct 3, 2025 | 237.60 | 237.65 | 236.05 | 236.85 | 236.85 | 0.34% | 7,358 |
| Oct 2, 2025 | 236.45 | 237.50 | 235.70 | 236.05 | 236.05 | 0.43% | 1,354 |
| Oct 1, 2025 | 232.75 | 235.05 | 232.20 | 235.05 | 235.05 | 0.38% | 1,012 |
| Sep 30, 2025 | 234.00 | 234.30 | 233.20 | 234.15 | 234.15 | -0.43% | 1,730 |
| Sep 29, 2025 | 234.20 | 235.45 | 233.55 | 235.15 | 235.15 | 1.55% | 1,829 |
| Sep 26, 2025 | 232.25 | 233.20 | 231.35 | 231.55 | 231.55 | -0.24% | 876 |
| Sep 25, 2025 | 232.95 | 233.35 | 230.45 | 232.10 | 232.10 | -0.62% | 880 |
| Sep 24, 2025 | 234.30 | 234.65 | 233.15 | 233.55 | 233.55 | -0.62% | 1,405 |
| Sep 23, 2025 | 235.50 | 235.75 | 235.00 | 235.00 | 235.00 | 0.11% | 700 |
| Sep 22, 2025 | 233.80 | 234.75 | 232.75 | 234.75 | 234.75 | 0.60% | 910 |
| Sep 19, 2025 | 231.55 | 233.45 | 231.55 | 233.35 | 233.35 | 0.13% | 923 |
| Sep 18, 2025 | 231.85 | 233.30 | 231.35 | 233.05 | 233.05 | 1.33% | 962 |
| Sep 17, 2025 | 230.30 | 231.10 | 229.65 | 230.00 | 230.00 | -0.33% | 691 |
| 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 |