Beta Etf Nasdaq-100 3 X Leveraged Portfelowy FIZ - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,282.40
+19.00 (1.50%)
At close: Dec 19, 2025
WSE:ETFBNQ3LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,266.00 | 1,296.00 | 1,251.40 | 1,282.40 | 1,282.40 | 1.50% | 619 |
| Dec 18, 2025 | 1,215.60 | 1,270.00 | 1,215.00 | 1,263.40 | 1,263.40 | 3.49% | 2,795 |
| Dec 17, 2025 | 1,268.20 | 1,285.80 | 1,220.80 | 1,220.80 | 1,220.80 | -3.08% | 5,508 |
| Dec 16, 2025 | 1,232.20 | 1,300.00 | 1,228.20 | 1,259.60 | 1,259.60 | -0.73% | 822 |
| Dec 15, 2025 | 1,285.60 | 1,305.80 | 1,252.20 | 1,268.80 | 1,268.80 | -1.32% | 1,148 |
| Dec 12, 2025 | 1,348.20 | 1,351.00 | 1,285.80 | 1,285.80 | 1,285.80 | -3.09% | 566 |
| Dec 11, 2025 | 1,326.20 | 1,355.60 | 1,308.00 | 1,326.80 | 1,326.80 | -0.48% | 890 |
| Dec 10, 2025 | 1,358.40 | 1,361.00 | 1,333.20 | 1,333.20 | 1,333.20 | -1.14% | 184 |
| Dec 9, 2025 | 1,354.00 | 1,357.80 | 1,335.00 | 1,348.60 | 1,348.60 | 0.10% | 804 |
| Dec 8, 2025 | 1,373.40 | 1,378.80 | 1,347.20 | 1,347.20 | 1,347.20 | -1.16% | 1,012 |
| Dec 5, 2025 | 1,358.60 | 1,379.80 | 1,340.80 | 1,363.00 | 1,363.00 | 2.11% | 1,067 |
| Dec 4, 2025 | 1,345.00 | 1,358.00 | 1,325.00 | 1,334.80 | 1,334.80 | -0.25% | 586 |
| Dec 3, 2025 | 1,351.20 | 1,351.20 | 1,312.80 | 1,338.20 | 1,338.20 | -0.58% | 1,510 |
| Dec 2, 2025 | 1,303.60 | 1,346.00 | 1,300.00 | 1,346.00 | 1,346.00 | 2.84% | 2,524 |
| Dec 1, 2025 | 1,291.00 | 1,308.80 | 1,278.40 | 1,308.80 | 1,308.80 | 0.14% | 942 |
| Nov 28, 2025 | 1,298.40 | 1,313.40 | 1,294.20 | 1,307.00 | 1,307.00 | 1.00% | 719 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,290.60 | 1,294.00 | 1,294.00 | 0.54% | 416 |
| Nov 26, 2025 | 1,277.80 | 1,288.40 | 1,269.00 | 1,287.00 | 1,287.00 | 5.20% | 1,494 |
| Nov 25, 2025 | 1,240.40 | 1,246.00 | 1,195.40 | 1,223.40 | 1,223.40 | 0.26% | 2,010 |
| Nov 24, 2025 | 1,177.80 | 1,221.00 | 1,161.00 | 1,220.20 | 1,220.20 | 9.85% | 2,557 |
| Nov 21, 2025 | 1,125.80 | 1,150.00 | 1,090.20 | 1,110.80 | 1,110.80 | -13.93% | 4,586 |
| Nov 20, 2025 | 1,278.80 | 1,303.00 | 1,264.00 | 1,290.60 | 1,290.60 | 5.18% | 1,377 |
| Nov 19, 2025 | 1,199.20 | 1,254.80 | 1,195.00 | 1,227.00 | 1,227.00 | 5.25% | 1,260 |
| Nov 18, 2025 | 1,225.00 | 1,239.40 | 1,165.80 | 1,165.80 | 1,165.80 | -8.28% | 1,179 |
| Nov 17, 2025 | 1,311.40 | 1,317.00 | 1,257.20 | 1,271.00 | 1,271.00 | -0.70% | 2,000 |
| Nov 14, 2025 | 1,259.20 | 1,289.00 | 1,205.00 | 1,280.00 | 1,280.00 | -1.54% | 3,087 |
| Nov 13, 2025 | 1,369.40 | 1,369.60 | 1,300.00 | 1,300.00 | 1,300.00 | -3.59% | 1,684 |
| Nov 12, 2025 | 1,379.20 | 1,389.60 | 1,344.80 | 1,348.40 | 1,348.40 | 0.33% | 1,122 |
| Nov 10, 2025 | 1,341.40 | 1,363.00 | 1,334.20 | 1,344.00 | 1,344.00 | 8.25% | 906 |
| Nov 7, 2025 | 1,321.40 | 1,322.40 | 1,241.00 | 1,241.60 | 1,241.60 | -5.81% | 3,183 |
| Nov 6, 2025 | 1,368.60 | 1,395.60 | 1,315.00 | 1,318.20 | 1,318.20 | -4.42% | 862 |
| Nov 5, 2025 | 1,341.40 | 1,380.00 | 1,328.00 | 1,379.20 | 1,379.20 | -1.36% | 1,488 |
| Nov 4, 2025 | 1,387.80 | 1,408.00 | 1,370.00 | 1,398.20 | 1,398.20 | -3.01% | 1,141 |
| Nov 3, 2025 | 1,434.00 | 1,467.80 | 1,430.00 | 1,441.60 | 1,441.60 | 0.36% | 714 |
| Oct 31, 2025 | 1,458.80 | 1,470.00 | 1,436.40 | 1,436.40 | 1,436.40 | 0.93% | 1,118 |
| Oct 30, 2025 | 1,472.00 | 1,474.00 | 1,418.40 | 1,423.20 | 1,423.20 | -2.53% | 941 |
| Oct 29, 2025 | 1,472.80 | 1,479.20 | 1,459.60 | 1,460.20 | 1,460.20 | 1.86% | 3,086 |
| Oct 28, 2025 | 1,422.00 | 1,450.00 | 1,418.20 | 1,433.60 | 1,433.60 | 1.75% | 2,575 |
| Oct 27, 2025 | 1,395.20 | 1,410.00 | 1,391.00 | 1,409.00 | 1,409.00 | 4.29% | 447 |
| Oct 24, 2025 | 1,327.40 | 1,354.20 | 1,323.60 | 1,351.00 | 1,351.00 | 3.75% | 961 |
| Oct 23, 2025 | 1,294.20 | 1,302.20 | 1,267.20 | 1,302.20 | 1,302.20 | 0.08% | 887 |
| Oct 22, 2025 | 1,317.60 | 1,322.20 | 1,288.80 | 1,301.20 | 1,301.20 | -0.87% | 410 |
| Oct 21, 2025 | 1,314.20 | 1,323.60 | 1,307.00 | 1,312.60 | 1,312.60 | -0.53% | 1,103 |
| Oct 20, 2025 | 1,290.60 | 1,320.00 | 1,280.80 | 1,319.60 | 1,319.60 | 6.40% | 1,072 |
| Oct 17, 2025 | 1,210.00 | 1,268.40 | 1,190.20 | 1,240.20 | 1,240.20 | -4.16% | 3,259 |
| Oct 16, 2025 | 1,278.80 | 1,299.00 | 1,270.40 | 1,294.00 | 1,294.00 | 0.19% | 866 |
| Oct 15, 2025 | 1,258.00 | 1,292.00 | 1,258.00 | 1,291.60 | 1,291.60 | 4.77% | 1,717 |
| Oct 14, 2025 | 1,225.00 | 1,235.00 | 1,187.20 | 1,232.80 | 1,232.80 | -0.77% | 1,072 |
| Oct 13, 2025 | 1,251.00 | 1,267.60 | 1,235.40 | 1,242.40 | 1,242.40 | -3.76% | 2,781 |
| Oct 10, 2025 | 1,325.60 | 1,337.60 | 1,291.00 | 1,291.00 | 1,291.00 | -1.83% | 673 |