Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 242.50
+0.65 (0.27%)
At close: Dec 23, 2025
WSE:ETFBNDXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 241.90 | 242.50 | 240.65 | 242.50 | 242.50 | 0.27% | 3,338 |
| Dec 22, 2025 | 242.10 | 242.75 | 241.25 | 241.85 | 241.85 | 0.85% | 2,233 |
| Dec 19, 2025 | 238.90 | 240.60 | 237.70 | 239.80 | 239.80 | 0.42% | 872 |
| Dec 18, 2025 | 235.65 | 239.05 | 235.00 | 238.80 | 238.80 | 1.25% | 1,423 |
| Dec 17, 2025 | 239.00 | 239.90 | 235.85 | 235.85 | 235.85 | -0.86% | 1,301 |
| Dec 16, 2025 | 235.90 | 238.35 | 235.90 | 237.90 | 237.90 | 0.11% | 920 |
| Dec 15, 2025 | 239.75 | 241.05 | 237.30 | 237.65 | 237.65 | -0.86% | 1,588 |
| Dec 12, 2025 | 243.75 | 243.80 | 239.70 | 239.70 | 239.70 | -0.99% | 1,687 |
| Dec 11, 2025 | 242.20 | 243.95 | 241.10 | 242.10 | 242.10 | -0.19% | 1,412 |
| Dec 10, 2025 | 244.25 | 244.40 | 242.55 | 242.55 | 242.55 | -0.57% | 1,125 |
| Dec 9, 2025 | 243.95 | 244.05 | 242.70 | 243.95 | 243.95 | 0.27% | 625 |
| Dec 8, 2025 | 244.85 | 245.35 | 243.30 | 243.30 | 243.30 | -0.29% | 1,010 |
| Dec 5, 2025 | 244.15 | 245.20 | 242.85 | 244.00 | 244.00 | 0.64% | 1,821 |
| Dec 4, 2025 | 243.35 | 243.70 | 242.10 | 242.45 | 242.45 | 0.08% | 1,142 |
| Dec 3, 2025 | 243.40 | 243.45 | 240.90 | 242.25 | 242.25 | -0.08% | 3,594 |
| Dec 2, 2025 | 240.50 | 243.20 | 239.95 | 242.45 | 242.45 | 1.11% | 1,404 |
| Dec 1, 2025 | 239.65 | 240.70 | 238.75 | 239.80 | 239.80 | -0.46% | 926 |
| Nov 28, 2025 | 239.90 | 241.00 | 239.90 | 240.90 | 240.90 | 0.42% | 1,743 |
| Nov 27, 2025 | 240.05 | 240.05 | 239.20 | 239.90 | 239.90 | 0.65% | 517 |
| Nov 26, 2025 | 238.35 | 241.00 | 237.95 | 238.35 | 238.35 | 1.34% | 3,132 |
| Nov 25, 2025 | 236.30 | 236.55 | 233.35 | 235.20 | 235.20 | 0.41% | 4,639 |
| Nov 24, 2025 | 232.20 | 234.65 | 230.45 | 234.25 | 234.25 | 2.74% | 1,860 |
| Nov 21, 2025 | 228.50 | 230.00 | 226.00 | 228.00 | 228.00 | -4.30% | 12,781 |
| Nov 20, 2025 | 238.30 | 239.70 | 237.15 | 238.25 | 238.25 | 1.38% | 2,409 |
| Nov 19, 2025 | 232.65 | 236.75 | 232.65 | 235.00 | 235.00 | 1.56% | 1,201 |
| Nov 18, 2025 | 234.80 | 235.70 | 231.40 | 231.40 | 231.40 | -2.77% | 1,919 |
| Nov 17, 2025 | 239.60 | 240.50 | 236.10 | 238.00 | 238.00 | -0.13% | 1,058 |
| Nov 14, 2025 | 237.00 | 238.55 | 233.40 | 238.30 | 238.30 | -0.48% | 4,758 |
| Nov 13, 2025 | 242.75 | 243.50 | 239.45 | 239.45 | 239.45 | -1.14% | 3,368 |
| Nov 12, 2025 | 244.25 | 244.80 | 242.20 | 242.20 | 242.20 | 0.21% | 2,903 |
| Nov 10, 2025 | 240.85 | 243.00 | 240.85 | 241.70 | 241.70 | 2.61% | 2,363 |
| Nov 7, 2025 | 239.70 | 240.15 | 235.10 | 235.55 | 235.55 | -1.71% | 2,908 |
| Nov 6, 2025 | 242.85 | 244.50 | 239.65 | 239.65 | 239.65 | -1.64% | 1,306 |
| Nov 5, 2025 | 241.25 | 243.65 | 240.50 | 243.65 | 243.65 | -0.35% | 2,744 |
| Nov 4, 2025 | 243.90 | 245.10 | 242.35 | 244.50 | 244.50 | -0.97% | 2,899 |
| Nov 3, 2025 | 246.50 | 248.30 | 245.80 | 246.90 | 246.90 | 0.14% | 1,902 |
| Oct 31, 2025 | 247.95 | 250.00 | 246.45 | 246.55 | 246.55 | 0.24% | 2,252 |
| Oct 30, 2025 | 248.00 | 248.65 | 244.90 | 245.95 | 245.95 | -0.83% | 2,201 |
| Oct 29, 2025 | 248.15 | 248.80 | 247.60 | 248.00 | 248.00 | 0.81% | 1,138 |
| Oct 28, 2025 | 245.80 | 246.65 | 245.10 | 246.00 | 246.00 | 0.41% | 1,240 |
| Oct 27, 2025 | 243.90 | 245.00 | 243.15 | 245.00 | 245.00 | 1.74% | 2,852 |
| Oct 24, 2025 | 239.90 | 241.50 | 239.15 | 240.80 | 240.80 | 1.18% | 1,559 |
| Oct 23, 2025 | 237.50 | 238.00 | 235.35 | 238.00 | 238.00 | 0.51% | 758 |
| Oct 22, 2025 | 239.15 | 239.25 | 236.80 | 236.80 | 236.80 | -0.67% | 1,292 |
| 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 |