Beta Etf Nasdaq-100 3 X Leveraged Portfelowy Fundusz Inwestycyjny Zamkniety - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,192.00
-16.00 (-1.32%)
At close: Sep 17, 2025
WSE:ETFBNQ3LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,211.00 | 1,211.00 | 1,191.60 | 1,192.00 | - | -1.32% | 282 |
| Sep 16, 2025 | 1,216.20 | 1,226.00 | 1,206.80 | 1,208.00 | - | -0.05% | 467 |
| Sep 15, 2025 | 1,186.60 | 1,208.60 | 1,182.00 | 1,208.60 | - | 2.37% | 1,497 |
| Sep 12, 2025 | 1,168.00 | 1,180.60 | 1,165.00 | 1,180.60 | - | 1.27% | 467 |
| Sep 11, 2025 | 1,157.60 | 1,190.00 | 1,150.00 | 1,165.80 | - | 0.31% | 494 |
| Sep 10, 2025 | 1,157.00 | 1,170.00 | 1,150.40 | 1,162.20 | - | 2.78% | 520 |
| Sep 9, 2025 | 1,147.20 | 1,147.60 | 1,130.80 | 1,130.80 | - | -1.60% | 207 |
| Sep 8, 2025 | 1,131.00 | 1,149.20 | 1,130.20 | 1,149.20 | - | 4.32% | 1,274 |
| Sep 5, 2025 | 1,129.40 | 1,149.40 | 1,101.60 | 1,101.60 | - | 0.33% | 847 |
| Sep 4, 2025 | 1,094.20 | 1,100.20 | 1,090.00 | 1,098.00 | - | 0.07% | 107 |
| Sep 3, 2025 | 1,074.40 | 1,097.20 | 1,070.00 | 1,097.20 | - | 4.83% | 556 |
| Sep 2, 2025 | 1,085.00 | 1,085.00 | 1,031.60 | 1,046.60 | - | -4.45% | 1,035 |
| Sep 1, 2025 | 1,092.40 | 1,096.60 | 1,088.00 | 1,095.40 | - | 0.04% | 586 |
| Aug 29, 2025 | 1,126.20 | 1,129.60 | 1,088.00 | 1,095.00 | - | -2.65% | 215 |
| Aug 28, 2025 | 1,111.20 | 1,128.00 | 1,108.00 | 1,124.80 | - | 1.48% | 684 |
| Aug 27, 2025 | 1,111.00 | 1,113.00 | 1,094.80 | 1,108.40 | - | 0.54% | 586 |
| Aug 26, 2025 | 1,088.60 | 1,102.40 | 1,083.20 | 1,102.40 | - | -0.16% | 235 |
| Aug 25, 2025 | 1,101.40 | 1,104.20 | 1,090.00 | 1,104.20 | - | -0.47% | 948 |
| Aug 22, 2025 | 1,049.00 | 1,114.00 | 1,045.20 | 1,109.40 | - | 4.17% | 1,440 |
| Aug 21, 2025 | 1,042.00 | 1,075.00 | 1,042.00 | 1,065.00 | - | 2.92% | 2,620 |
| Aug 20, 2025 | 1,081.00 | 1,089.20 | 1,034.80 | 1,034.80 | - | -5.94% | 1,182 |
| Aug 19, 2025 | 1,135.40 | 1,139.00 | 1,100.20 | 1,100.20 | - | -2.88% | 161 |
| Aug 18, 2025 | 1,142.20 | 1,142.20 | 1,130.80 | 1,132.80 | - | -2.50% | 518 |
| Aug 14, 2025 | 1,156.60 | 1,165.80 | 1,135.80 | 1,161.80 | - | 0.03% | 242 |
| Aug 13, 2025 | 1,161.40 | 1,173.00 | 1,159.00 | 1,161.40 | - | 2.36% | 437 |
| Aug 12, 2025 | 1,119.60 | 1,137.80 | 1,111.80 | 1,134.60 | - | 0.55% | 963 |
| Aug 11, 2025 | 1,133.40 | 1,133.80 | 1,118.40 | 1,128.40 | - | 1.17% | 904 |
| Aug 8, 2025 | 1,098.40 | 1,124.00 | 1,098.00 | 1,115.40 | - | 1.07% | 427 |
| Aug 7, 2025 | 1,090.60 | 1,116.20 | 1,090.60 | 1,103.60 | - | 3.78% | 1,282 |
| Aug 6, 2025 | 1,052.80 | 1,064.20 | 1,043.20 | 1,063.40 | - | 1.49% | 722 |
| Aug 5, 2025 | 1,076.80 | 1,080.00 | 1,047.60 | 1,047.80 | - | -0.96% | 1,055 |
| Aug 4, 2025 | 1,027.40 | 1,061.40 | 1,026.80 | 1,058.00 | - | 4.05% | 1,540 |
| Aug 1, 2025 | 1,063.00 | 1,065.00 | 998.50 | 1,016.80 | - | -8.43% | 1,985 |
| Jul 31, 2025 | 1,137.20 | 1,146.00 | 1,110.00 | 1,110.40 | - | 0.95% | 1,517 |
| Jul 30, 2025 | 1,099.00 | 1,101.00 | 1,090.20 | 1,100.00 | - | -0.54% | 236 |
| Jul 29, 2025 | 1,106.60 | 1,118.00 | 1,103.00 | 1,106.00 | - | 0.89% | 1,191 |
| Jul 28, 2025 | 1,103.60 | 1,105.60 | 1,096.20 | 1,096.20 | - | 1.11% | 580 |
| Jul 25, 2025 | 1,080.00 | 1,084.40 | 1,076.00 | 1,084.20 | - | 0.71% | 333 |
| Jul 24, 2025 | 1,079.00 | 1,084.40 | 1,072.00 | 1,076.60 | - | 1.95% | 476 |
| Jul 23, 2025 | 1,065.00 | 1,067.80 | 1,052.00 | 1,056.00 | - | -0.19% | 135 |
| Jul 22, 2025 | 1,075.00 | 1,077.60 | 1,046.60 | 1,058.00 | - | -2.74% | 375 |
| Jul 21, 2025 | 1,070.20 | 1,087.80 | 1,065.00 | 1,087.80 | - | 2.64% | 324 |
| Jul 18, 2025 | 1,067.60 | 1,071.00 | 1,055.60 | 1,059.80 | - | 0.30% | 607 |
| Jul 17, 2025 | 1,043.00 | 1,056.60 | 1,042.00 | 1,056.60 | - | 2.36% | 394 |
| Jul 16, 2025 | 1,027.20 | 1,042.40 | 1,021.80 | 1,032.20 | - | -1.41% | 508 |
| Jul 15, 2025 | 1,048.00 | 1,060.00 | 1,047.00 | 1,047.00 | - | 1.85% | 708 |
| Jul 14, 2025 | 1,009.00 | 1,028.00 | 1,004.20 | 1,028.00 | - | 0.19% | 550 |
| Jul 11, 2025 | 1,024.20 | 1,029.00 | 1,010.00 | 1,026.00 | - | -0.10% | 710 |
| Jul 10, 2025 | 1,029.80 | 1,039.00 | 1,018.00 | 1,027.00 | - | 0.57% | 852 |
| Jul 9, 2025 | 1,016.00 | 1,041.40 | 1,011.80 | 1,021.20 | - | 0.20% | 684 |