Beta Etf Nasdaq-100 3 X Leveraged Portfelowy FIZ - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,690.40
-66.40 (-3.78%)
At close: May 19, 2026
WSE:ETFBNQ3LV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,746.00 | 1,769.00 | 1,683.00 | 1,690.40 | 1,690.40 | -3.78% | 621 |
| May 18, 2026 | 1,766.00 | 1,824.20 | 1,737.00 | 1,756.80 | 1,756.80 | -2.81% | 675 |
| May 15, 2026 | 1,828.60 | 1,835.00 | 1,770.00 | 1,807.60 | 1,807.60 | -3.49% | 1,285 |
| May 14, 2026 | 1,855.80 | 1,879.40 | 1,834.00 | 1,873.00 | 1,873.00 | 4.29% | 646 |
| May 13, 2026 | 1,810.20 | 1,833.00 | 1,772.80 | 1,796.00 | 1,796.00 | 2.66% | 1,279 |
| May 12, 2026 | 1,790.20 | 1,797.60 | 1,747.80 | 1,749.40 | 1,749.40 | -3.91% | 1,528 |
| May 11, 2026 | 1,805.80 | 1,825.20 | 1,797.00 | 1,820.60 | 1,820.60 | 2.29% | 1,323 |
| May 8, 2026 | 1,718.00 | 1,781.00 | 1,717.20 | 1,779.80 | 1,779.80 | 2.85% | 1,129 |
| May 7, 2026 | 1,703.00 | 1,736.40 | 1,695.20 | 1,730.40 | 1,730.40 | 3.75% | 847 |
| May 6, 2026 | 1,642.80 | 1,687.20 | 1,633.60 | 1,667.80 | 1,667.80 | 4.24% | 1,092 |
| May 5, 2026 | 1,568.80 | 1,601.80 | 1,562.00 | 1,600.00 | 1,600.00 | 2.08% | 863 |
| May 4, 2026 | 1,561.00 | 1,572.80 | 1,523.20 | 1,567.40 | 1,567.40 | 5.89% | 1,625 |
| Apr 30, 2026 | 1,465.00 | 1,505.00 | 1,448.00 | 1,480.20 | 1,480.20 | 0.90% | 3,821 |
| Apr 29, 2026 | 1,461.20 | 1,469.20 | 1,442.80 | 1,467.00 | 1,467.00 | 2.54% | 758 |
| Apr 28, 2026 | 1,474.00 | 1,476.00 | 1,422.80 | 1,430.60 | 1,430.60 | -3.25% | 1,828 |
| Apr 27, 2026 | 1,486.60 | 1,499.00 | 1,470.00 | 1,478.60 | 1,478.60 | 1.14% | 970 |
| Apr 24, 2026 | 1,435.40 | 1,474.00 | 1,433.20 | 1,462.00 | 1,462.00 | 1.85% | 812 |
| Apr 23, 2026 | 1,422.60 | 1,435.40 | 1,405.00 | 1,435.40 | 1,435.40 | 1.08% | 1,228 |
| Apr 22, 2026 | 1,394.60 | 1,420.00 | 1,389.40 | 1,420.00 | 1,420.00 | 3.27% | 846 |
| Apr 21, 2026 | 1,390.80 | 1,402.40 | 1,375.00 | 1,375.00 | 1,375.00 | 1.10% | 1,694 |
| Apr 20, 2026 | 1,376.00 | 1,392.40 | 1,360.00 | 1,360.00 | 1,360.00 | -2.73% | 1,733 |
| Apr 17, 2026 | 1,339.00 | 1,398.20 | 1,336.80 | 1,398.20 | 1,398.20 | 5.21% | 2,004 |
| Apr 16, 2026 | 1,336.20 | 1,341.60 | 1,314.00 | 1,329.00 | 1,329.00 | 2.72% | 2,078 |
| Apr 15, 2026 | 1,269.00 | 1,293.80 | 1,262.40 | 1,293.80 | 1,293.80 | 4.12% | 1,637 |
| Apr 14, 2026 | 1,216.20 | 1,246.00 | 1,216.20 | 1,242.60 | 1,242.60 | 5.38% | 1,852 |
| Apr 13, 2026 | 1,154.00 | 1,179.40 | 1,147.00 | 1,179.20 | 1,179.20 | -0.24% | 588 |
| Apr 10, 2026 | 1,169.80 | 1,184.80 | 1,163.40 | 1,182.00 | 1,182.00 | 3.58% | 1,123 |
| Apr 9, 2026 | 1,143.40 | 1,148.80 | 1,132.20 | 1,141.20 | 1,141.20 | 0.69% | 278 |
| Apr 8, 2026 | 1,156.00 | 1,166.20 | 1,133.40 | 1,133.40 | 1,133.40 | 11.49% | 3,606 |
| Apr 7, 2026 | 1,043.60 | 1,067.80 | 1,014.00 | 1,016.60 | 1,016.60 | -1.45% | 739 |
| Apr 2, 2026 | 993.40 | 1,047.40 | 972.70 | 1,031.60 | 1,031.60 | -1.28% | 1,119 |
| Apr 1, 2026 | 1,034.20 | 1,045.00 | 1,018.20 | 1,045.00 | 1,045.00 | 9.99% | 2,452 |
| Mar 31, 2026 | 935.30 | 966.30 | 927.00 | 950.10 | 950.10 | 0.82% | 1,578 |
| Mar 30, 2026 | 943.60 | 960.30 | 929.00 | 942.40 | 942.40 | -2.05% | 3,233 |
| Mar 27, 2026 | 1,008.80 | 1,008.80 | 953.00 | 962.10 | 962.10 | -7.38% | 5,969 |
| Mar 26, 2026 | 1,066.20 | 1,066.20 | 1,035.00 | 1,038.80 | 1,038.80 | -3.49% | 646 |
| Mar 25, 2026 | 1,088.40 | 1,096.40 | 1,065.60 | 1,076.40 | 1,076.40 | 0.07% | 1,445 |
| Mar 24, 2026 | 1,090.20 | 1,090.60 | 1,049.60 | 1,075.60 | 1,075.60 | -1.56% | 1,254 |
| Mar 23, 2026 | 1,011.80 | 1,125.60 | 1,005.00 | 1,092.60 | 1,092.60 | 2.13% | 4,869 |
| 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 |