Beta Etf Nasdaq-100 3 X Leveraged Portfelowy FIZ - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,083.20
-62.60 (-5.46%)
At close: Mar 19, 2026
WSE:ETFBNQ3LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,108.00 | 1,110.00 | 1,062.00 | 1,069.80 | 1,069.80 | -1.24% | 2,531 |
| Mar 19, 2026 | 1,101.80 | 1,114.00 | 1,070.00 | 1,083.20 | 1,083.20 | -5.46% | 1,758 |
| Mar 18, 2026 | 1,179.40 | 1,183.00 | 1,137.40 | 1,145.80 | 1,145.80 | -0.87% | 1,059 |
| Mar 17, 2026 | 1,134.80 | 1,170.00 | 1,128.80 | 1,155.80 | 1,155.80 | 0.17% | 950 |
| Mar 16, 2026 | 1,128.60 | 1,154.60 | 1,121.20 | 1,153.80 | 1,153.80 | 3.50% | 1,215 |
| Mar 13, 2026 | 1,143.80 | 1,173.20 | 1,109.40 | 1,114.80 | 1,114.80 | -2.76% | 1,961 |
| Mar 12, 2026 | 1,179.40 | 1,182.00 | 1,134.00 | 1,146.40 | 1,146.40 | -3.09% | 611 |
| Mar 11, 2026 | 1,191.00 | 1,210.60 | 1,176.20 | 1,183.00 | 1,183.00 | -2.23% | 4,545 |
| Mar 10, 2026 | 1,202.80 | 1,213.40 | 1,177.00 | 1,210.00 | 1,210.00 | 6.33% | 1,881 |
| Mar 9, 2026 | 1,086.20 | 1,138.00 | 1,082.80 | 1,138.00 | 1,138.00 | -2.43% | 6,585 |
| Mar 6, 2026 | 1,201.00 | 1,204.60 | 1,136.20 | 1,166.40 | 1,166.40 | -2.56% | 530 |
| Mar 5, 2026 | 1,190.20 | 1,215.20 | 1,181.00 | 1,197.00 | 1,197.00 | -0.81% | 591 |
| Mar 4, 2026 | 1,139.80 | 1,209.00 | 1,135.60 | 1,206.80 | 1,206.80 | 8.80% | 1,799 |
| Mar 3, 2026 | 1,146.40 | 1,147.20 | 1,098.00 | 1,109.20 | 1,109.20 | -5.94% | 2,393 |
| Mar 2, 2026 | 1,124.20 | 1,181.40 | 1,117.00 | 1,179.20 | 1,179.20 | -0.74% | 5,271 |
| Feb 27, 2026 | 1,202.00 | 1,202.60 | 1,162.40 | 1,188.00 | 1,188.00 | -0.42% | 2,910 |
| Feb 26, 2026 | 1,240.00 | 1,244.80 | 1,177.60 | 1,193.00 | 1,193.00 | -3.17% | 959 |
| Feb 25, 2026 | 1,197.00 | 1,239.20 | 1,195.00 | 1,232.00 | 1,232.00 | 3.86% | 2,596 |
| Feb 24, 2026 | 1,159.20 | 1,191.60 | 1,150.00 | 1,186.20 | 1,186.20 | 2.92% | 351 |
| Feb 23, 2026 | 1,175.40 | 1,191.20 | 1,152.60 | 1,152.60 | 1,152.60 | -4.46% | 2,099 |
| Feb 20, 2026 | 1,178.80 | 1,206.40 | 1,146.40 | 1,206.40 | 1,206.40 | 2.38% | 3,335 |
| Feb 19, 2026 | 1,195.40 | 1,198.20 | 1,160.00 | 1,178.40 | 1,178.40 | -2.13% | 3,804 |
| Feb 18, 2026 | 1,169.20 | 1,204.00 | 1,159.40 | 1,204.00 | 1,204.00 | 5.37% | 2,685 |
| Feb 17, 2026 | 1,146.20 | 1,164.00 | 1,111.80 | 1,142.60 | 1,142.60 | -0.40% | 3,786 |
| Feb 16, 2026 | 1,172.20 | 1,180.40 | 1,145.00 | 1,147.20 | 1,147.20 | -1.54% | 372 |
| Feb 13, 2026 | 1,159.80 | 1,179.60 | 1,134.80 | 1,165.20 | 1,165.20 | -2.49% | 1,024 |
| Feb 12, 2026 | 1,241.80 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | -2.48% | 523 |
| Feb 11, 2026 | 1,228.20 | 1,257.00 | 1,202.00 | 1,225.40 | 1,225.40 | -1.70% | 1,759 |
| Feb 10, 2026 | 1,237.80 | 1,257.20 | 1,228.20 | 1,246.60 | 1,246.60 | 0.94% | 987 |
| Feb 9, 2026 | 1,221.40 | 1,235.00 | 1,189.60 | 1,235.00 | 1,235.00 | 4.63% | 879 |
| Feb 6, 2026 | 1,127.00 | 1,190.20 | 1,127.00 | 1,180.40 | 1,180.40 | 3.24% | 1,578 |
| Feb 5, 2026 | 1,206.20 | 1,212.80 | 1,130.80 | 1,143.40 | 1,143.40 | -7.42% | 6,642 |
| Feb 4, 2026 | 1,273.60 | 1,274.00 | 1,214.00 | 1,235.00 | 1,235.00 | -3.33% | 12,614 |
| Feb 3, 2026 | 1,349.60 | 1,353.60 | 1,268.80 | 1,277.60 | 1,277.60 | -3.56% | 2,210 |
| Feb 2, 2026 | 1,246.20 | 1,331.40 | 1,244.00 | 1,324.80 | 1,324.80 | -0.27% | 2,930 |
| Jan 30, 2026 | 1,303.00 | 1,333.00 | 1,297.40 | 1,328.40 | 1,328.40 | 3.83% | 679 |
| Jan 29, 2026 | 1,385.80 | 1,389.60 | 1,279.40 | 1,279.40 | 1,279.40 | -7.36% | 1,991 |
| Jan 28, 2026 | 1,396.00 | 1,400.00 | 1,380.00 | 1,381.00 | 1,381.00 | 1.56% | 2,082 |
| Jan 27, 2026 | 1,346.20 | 1,359.80 | 1,333.40 | 1,359.80 | 1,359.80 | 2.35% | 1,377 |
| Jan 26, 2026 | 1,303.60 | 1,329.00 | 1,289.20 | 1,328.60 | 1,328.60 | 0.44% | 895 |
| Jan 23, 2026 | 1,304.20 | 1,322.80 | 1,281.60 | 1,322.80 | 1,322.80 | 2.46% | 519 |
| Jan 22, 2026 | 1,291.00 | 1,311.20 | 1,283.40 | 1,291.00 | 1,291.00 | 1.41% | 2,160 |
| Jan 21, 2026 | 1,238.20 | 1,274.00 | 1,210.80 | 1,273.00 | 1,273.00 | 0.28% | 5,201 |
| Jan 20, 2026 | 1,247.00 | 1,270.00 | 1,222.00 | 1,269.40 | 1,269.40 | 0.87% | 2,202 |
| Jan 19, 2026 | 1,261.40 | 1,270.40 | 1,244.00 | 1,258.40 | 1,258.40 | -4.14% | 4,033 |
| Jan 16, 2026 | 1,336.00 | 1,339.20 | 1,296.00 | 1,312.80 | 1,312.80 | -2.19% | 3,235 |
| Jan 15, 2026 | 1,308.20 | 1,350.00 | 1,308.20 | 1,342.20 | 1,342.20 | 4.53% | 1,617 |
| Jan 14, 2026 | 1,342.00 | 1,342.00 | 1,277.00 | 1,284.00 | 1,284.00 | -4.34% | 1,569 |
| Jan 13, 2026 | 1,344.80 | 1,363.60 | 1,332.80 | 1,342.20 | 1,342.20 | -0.13% | 962 |
| Jan 12, 2026 | 1,321.00 | 1,346.60 | 1,304.00 | 1,344.00 | 1,344.00 | 0.98% | 685 |