Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 217.20
-6.00 (-2.69%)
Aug 1, 2025, 4:44 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 216.10 | 216.45 | 215.00 | 215.10 | 215.10 | -0.46% | 1,435 |
| Jul 4, 2025 | 216.50 | 216.50 | 215.05 | 216.10 | 216.10 | -0.18% | 161 |
| Jul 3, 2025 | 215.40 | 216.50 | 214.20 | 216.50 | 216.50 | 0.77% | 1,719 |
| Jul 2, 2025 | 213.45 | 214.85 | 212.25 | 214.85 | 214.85 | 0.63% | 865 |
| Jul 1, 2025 | 215.05 | 215.05 | 213.50 | 213.50 | 213.50 | -0.16% | 656 |
| Jun 30, 2025 | 215.10 | 215.25 | 213.75 | 213.85 | 213.85 | -0.28% | 3,770 |
| Jun 27, 2025 | 213.70 | 214.45 | 213.25 | 214.45 | 214.45 | 1.16% | 788 |
| Jun 26, 2025 | 211.15 | 212.20 | 210.80 | 212.00 | 212.00 | 0.33% | 1,630 |
| Jun 25, 2025 | 210.05 | 211.50 | 210.00 | 211.30 | 211.30 | 0.76% | 1,755 |
| Jun 24, 2025 | 210.00 | 210.00 | 208.95 | 209.70 | 209.70 | 1.55% | 762 |
| Jun 23, 2025 | 204.65 | 206.50 | 204.10 | 206.50 | 206.50 | 0.90% | 893 |
| Jun 20, 2025 | 205.70 | 207.40 | 204.65 | 204.65 | 204.65 | -0.97% | 646 |
| Jun 18, 2025 | 206.60 | 207.10 | 205.80 | 206.65 | 206.65 | 0.02% | 242 |
| Jun 17, 2025 | 207.15 | 207.50 | 206.15 | 206.60 | 206.60 | -0.86% | 581 |
| Jun 16, 2025 | 205.65 | 208.40 | 205.50 | 208.40 | 208.40 | 1.46% | 546 |
| Jun 13, 2025 | 204.95 | 206.00 | 204.05 | 205.40 | 205.40 | -1.27% | 1,904 |
| Jun 12, 2025 | 207.25 | 208.10 | 205.20 | 208.05 | 208.05 | -0.26% | 542 |
| Jun 11, 2025 | 206.85 | 209.30 | 206.85 | 208.60 | 208.60 | 0.65% | 1,203 |
| Jun 10, 2025 | 206.80 | 207.30 | 205.75 | 207.25 | 207.25 | 0.31% | 504 |
| Jun 9, 2025 | 206.30 | 206.95 | 205.50 | 206.60 | 206.60 | 0.19% | 547 |
| Jun 6, 2025 | 205.30 | 206.60 | 204.55 | 206.20 | 206.20 | - | 422 |
| Jun 5, 2025 | 205.15 | 206.80 | 205.10 | 206.20 | 206.20 | 0.22% | 951 |
| Jun 4, 2025 | 205.45 | 206.05 | 204.70 | 205.75 | 205.75 | 0.69% | 1,146 |
| Jun 3, 2025 | 203.35 | 204.35 | 202.20 | 204.35 | 204.35 | 0.96% | 4,238 |
| Jun 2, 2025 | 200.55 | 203.15 | 200.15 | 202.40 | 202.40 | - | 829 |
| May 30, 2025 | 202.20 | 202.55 | 201.00 | 202.40 | 202.40 | -0.49% | 936 |
| May 29, 2025 | 205.20 | 206.85 | 201.75 | 203.40 | 203.40 | 0.15% | 1,933 |
| May 28, 2025 | 203.45 | 203.65 | 201.85 | 203.10 | 203.10 | 0.32% | 546 |
| May 27, 2025 | 201.20 | 202.45 | 200.65 | 202.45 | 202.45 | 0.72% | 133 |
| May 26, 2025 | 200.30 | 201.65 | 200.25 | 201.00 | 201.00 | 1.52% | 785 |
| May 23, 2025 | 200.25 | 200.60 | 195.60 | 198.00 | 198.00 | -1.42% | 2,298 |