Beta ETF Nasdaq-100 PLN-Hedged Portfelowy FIZ (WSE:ETFBNDXPL)
Poland · Delayed Price · Currency is PLN 284.90
-2.55 (-0.89%)
Sep 24, 2026, 10:36 AM CET
WSE:ETFBNDXPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 289.65 | 290.40 | 286.75 | 287.45 | 287.45 | -0.62% | 2,351 |
| Sep 22, 2026 | 287.05 | 289.85 | 286.15 | 289.25 | 289.25 | 1.28% | 4,873 |
| Sep 21, 2026 | 281.40 | 285.60 | 281.10 | 285.60 | 285.60 | 2.72% | 2,841 |
| Sep 18, 2026 | 279.00 | 279.85 | 277.60 | 278.05 | 278.05 | 0.09% | 2,214 |
| Sep 17, 2026 | 274.95 | 277.95 | 274.95 | 277.80 | 277.80 | 0.94% | 2,370 |
| Sep 16, 2026 | 273.55 | 275.45 | 273.55 | 275.20 | 275.20 | 0.57% | 804 |
| Sep 15, 2026 | 274.50 | 275.00 | 272.80 | 273.65 | 273.65 | -0.11% | 1,165 |
| Sep 14, 2026 | 273.45 | 274.55 | 271.95 | 273.95 | 273.95 | -0.87% | 2,831 |
| Sep 11, 2026 | 276.30 | 278.30 | 275.25 | 276.35 | 276.35 | 0.13% | 1,062 |
| Sep 10, 2026 | 278.05 | 278.15 | 273.50 | 276.00 | 276.00 | -0.77% | 2,241 |
| Sep 9, 2026 | 279.25 | 279.35 | 276.60 | 278.15 | 278.15 | -0.02% | 1,733 |
| Sep 8, 2026 | 279.35 | 279.70 | 277.25 | 278.20 | 278.20 | -0.20% | 1,070 |
| Sep 7, 2026 | 279.95 | 279.95 | 278.40 | 278.75 | 278.75 | 0.13% | 719 |
| Sep 4, 2026 | 279.15 | 279.80 | 277.95 | 278.40 | 278.40 | 1.07% | 2,831 |
| Sep 3, 2026 | 275.50 | 276.50 | 273.90 | 275.45 | 275.45 | 0.33% | 1,454 |
| Sep 2, 2026 | 274.50 | 275.40 | 272.80 | 274.55 | 274.55 | -0.42% | 1,594 |
| Sep 1, 2026 | 278.70 | 278.75 | 273.25 | 275.70 | 275.70 | -0.74% | 3,000 |
| Aug 31, 2026 | 278.30 | 278.35 | 276.35 | 277.75 | 277.75 | -0.86% | 1,555 |
| Aug 28, 2026 | 279.40 | 280.15 | 278.00 | 280.15 | 280.15 | 0.63% | 2,267 |
| Aug 27, 2026 | 278.10 | 279.50 | 277.40 | 278.40 | 278.40 | 1.05% | 2,862 |
| Aug 26, 2026 | 274.90 | 276.30 | 274.15 | 275.50 | 275.50 | 0.09% | 814 |
| Aug 25, 2026 | 275.20 | 277.05 | 274.55 | 275.25 | 275.25 | 0.49% | 2,281 |
| Aug 24, 2026 | 274.65 | 275.55 | 272.20 | 273.90 | 273.90 | -0.53% | 2,327 |
| Aug 21, 2026 | 276.95 | 278.20 | 275.30 | 275.35 | 275.35 | -0.74% | 1,763 |
| Aug 20, 2026 | 279.35 | 279.50 | 275.15 | 277.40 | 277.40 | -0.31% | 3,835 |
| Aug 19, 2026 | 278.20 | 279.90 | 276.40 | 278.25 | 278.25 | - | 1,444 |
| Aug 18, 2026 | 281.70 | 281.70 | 278.25 | 278.25 | 278.25 | -2.33% | 1,485 |
| Aug 17, 2026 | 285.70 | 285.75 | 283.70 | 284.90 | 284.90 | 0.30% | 3,492 |
| Aug 14, 2026 | 284.40 | 285.00 | 283.55 | 284.05 | 284.05 | - | 1,583 |
| Aug 13, 2026 | 281.25 | 284.70 | 280.40 | 284.05 | 284.05 | 0.91% | 2,021 |
| Aug 12, 2026 | 280.20 | 282.45 | 279.35 | 281.50 | 281.50 | 0.29% | 1,836 |
| Aug 11, 2026 | 280.25 | 281.00 | 279.00 | 280.70 | 280.70 | -0.09% | 1,467 |
| Aug 10, 2026 | 281.75 | 282.05 | 280.10 | 280.95 | 280.95 | 0.30% | 1,167 |
| Aug 7, 2026 | 278.25 | 281.40 | 277.55 | 280.10 | 280.10 | 0.48% | 2,423 |
| Aug 6, 2026 | 278.25 | 279.35 | 275.15 | 278.75 | 278.75 | -0.94% | 1,443 |
| Aug 5, 2026 | 281.60 | 283.00 | 280.10 | 281.40 | 281.40 | 1.06% | 2,052 |
| Aug 4, 2026 | 274.05 | 278.45 | 272.65 | 278.45 | 278.45 | 2.86% | 6,939 |
| Aug 3, 2026 | 269.35 | 270.70 | 267.15 | 270.70 | 270.70 | 1.69% | 2,397 |
| Jul 31, 2026 | 268.20 | 269.70 | 264.00 | 266.20 | 266.20 | 0.47% | 4,501 |
| Jul 30, 2026 | 258.75 | 265.05 | 256.90 | 264.95 | 264.95 | 1.92% | 5,746 |
| Jul 29, 2026 | 262.25 | 264.10 | 258.80 | 259.95 | 259.95 | -0.84% | 2,882 |
| Jul 28, 2026 | 263.20 | 264.10 | 259.50 | 262.15 | 262.15 | -1.13% | 4,649 |
| Jul 27, 2026 | 270.50 | 270.85 | 263.20 | 265.15 | 265.15 | -0.99% | 6,470 |
| Jul 24, 2026 | 268.45 | 270.25 | 266.00 | 267.80 | 267.80 | -0.48% | 2,971 |
| Jul 23, 2026 | 273.60 | 274.15 | 269.10 | 269.10 | 269.10 | -2.18% | 9,604 |
| Jul 22, 2026 | 273.85 | 275.55 | 272.65 | 275.10 | 275.10 | 0.04% | 2,491 |
| Jul 21, 2026 | 274.40 | 275.00 | 273.80 | 275.00 | 275.00 | 0.94% | 1,559 |
| Jul 20, 2026 | 271.30 | 274.30 | 270.60 | 272.45 | 272.45 | 0.81% | 1,530 |
| Jul 17, 2026 | 270.85 | 271.75 | 267.30 | 270.25 | 270.25 | -2.51% | 5,467 |
| Jul 16, 2026 | 279.00 | 279.10 | 275.35 | 277.20 | 277.20 | -0.32% | 2,598 |