Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 239.45
-2.75 (-1.14%)
Nov 13, 2025, 4:46 PM CET
WSE:ETFBNDXPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 242.75 | 243.50 | 241.80 | 242.40 | 242.40 | 0.08% | 514 |
| 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 |
| 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 |