Beta Etf Nasdaq-100 3 X Leveraged Portfelowy FIZ - Investment Certificate (WSE:ETFBNQ3LV)
Poland · Delayed Price · Currency is PLN 1,846.80
-15.00 (-0.81%)
At close: Aug 14, 2026
WSE:ETFBNQ3LV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,881.60 | 1,884.00 | 1,855.00 | 1,866.00 | 1,866.00 | 1.04% | 375 |
| Aug 14, 2026 | 1,856.00 | 1,875.40 | 1,844.60 | 1,846.80 | 1,846.80 | -0.81% | 919 |
| Aug 13, 2026 | 1,799.80 | 1,873.60 | 1,794.40 | 1,861.80 | 1,861.80 | 2.87% | 838 |
| Aug 12, 2026 | 1,777.20 | 1,821.80 | 1,774.80 | 1,809.80 | 1,809.80 | 1.11% | 1,254 |
| Aug 11, 2026 | 1,784.80 | 1,803.00 | 1,764.60 | 1,790.00 | 1,790.00 | -0.18% | 443 |
| Aug 10, 2026 | 1,807.00 | 1,822.40 | 1,778.00 | 1,793.20 | 1,793.20 | 1.21% | 1,472 |
| Aug 7, 2026 | 1,746.00 | 1,795.80 | 1,742.80 | 1,771.80 | 1,771.80 | 0.61% | 1,276 |
| Aug 6, 2026 | 1,743.20 | 1,764.60 | 1,698.60 | 1,761.00 | 1,761.00 | -2.17% | 1,584 |
| Aug 5, 2026 | 1,817.00 | 1,829.00 | 1,785.20 | 1,800.00 | 1,800.00 | 2.76% | 1,840 |
| Aug 4, 2026 | 1,670.60 | 1,751.60 | 1,661.20 | 1,751.60 | 1,751.60 | 8.02% | 2,179 |
| Aug 3, 2026 | 1,595.00 | 1,621.60 | 1,551.00 | 1,621.60 | 1,621.60 | 4.84% | 1,149 |
| Jul 31, 2026 | 1,570.40 | 1,608.80 | 1,517.00 | 1,546.80 | 1,546.80 | 3.15% | 3,410 |
| Jul 30, 2026 | 1,420.40 | 1,536.80 | 1,399.00 | 1,499.60 | 1,499.60 | 4.63% | 2,804 |
| Jul 29, 2026 | 1,484.60 | 1,509.60 | 1,425.00 | 1,433.20 | 1,433.20 | -2.86% | 3,851 |
| Jul 28, 2026 | 1,495.60 | 1,510.00 | 1,440.00 | 1,475.40 | 1,475.40 | -3.51% | 1,777 |
| Jul 27, 2026 | 1,617.40 | 1,628.20 | 1,490.40 | 1,529.00 | 1,529.00 | -3.22% | 2,097 |
| Jul 24, 2026 | 1,600.80 | 1,622.00 | 1,543.20 | 1,579.80 | 1,579.80 | -1.04% | 1,972 |
| Jul 23, 2026 | 1,684.80 | 1,694.40 | 1,596.40 | 1,596.40 | 1,596.40 | -6.72% | 912 |
| Jul 22, 2026 | 1,687.80 | 1,719.40 | 1,674.60 | 1,711.40 | 1,711.40 | -0.12% | 743 |
| Jul 21, 2026 | 1,695.40 | 1,714.20 | 1,687.40 | 1,713.40 | 1,713.40 | 2.89% | 1,013 |
| Jul 20, 2026 | 1,645.00 | 1,704.80 | 1,638.40 | 1,665.20 | 1,665.20 | 2.44% | 1,879 |
| Jul 17, 2026 | 1,636.40 | 1,656.00 | 1,573.00 | 1,625.60 | 1,625.60 | -7.37% | 3,436 |
| Jul 16, 2026 | 1,794.80 | 1,794.80 | 1,726.00 | 1,755.00 | 1,755.00 | -1.71% | 396 |
| Jul 15, 2026 | 1,862.40 | 1,867.80 | 1,776.00 | 1,785.60 | 1,785.60 | -1.62% | 723 |
| Jul 14, 2026 | 1,782.40 | 1,839.40 | 1,778.00 | 1,815.00 | 1,815.00 | 0.52% | 499 |
| Jul 13, 2026 | 1,793.40 | 1,818.40 | 1,770.60 | 1,805.60 | 1,805.60 | -0.57% | 579 |
| Jul 10, 2026 | 1,819.00 | 1,849.00 | 1,793.60 | 1,816.00 | 1,816.00 | -0.03% | 869 |
| Jul 9, 2026 | 1,783.80 | 1,840.00 | 1,772.40 | 1,816.60 | 1,816.60 | 6.33% | 979 |
| Jul 8, 2026 | 1,726.60 | 1,745.00 | 1,652.00 | 1,708.40 | 1,708.40 | -1.05% | 2,512 |
| Jul 7, 2026 | 1,800.00 | 1,809.40 | 1,710.00 | 1,726.60 | 1,726.60 | -7.41% | 2,573 |
| Jul 6, 2026 | 1,830.20 | 1,867.40 | 1,817.80 | 1,864.80 | 1,864.80 | 1.40% | 189 |
| Jul 3, 2026 | 1,830.00 | 1,850.00 | 1,825.00 | 1,839.00 | 1,839.00 | 0.69% | 377 |
| Jul 2, 2026 | 1,844.40 | 1,920.00 | 1,820.00 | 1,826.40 | 1,826.40 | -3.67% | 745 |
| Jul 1, 2026 | 1,927.80 | 1,941.00 | 1,879.40 | 1,896.00 | 1,896.00 | -1.51% | 1,129 |
| Jun 30, 2026 | 1,886.00 | 1,943.00 | 1,840.20 | 1,925.00 | 1,925.00 | 6.75% | 1,059 |
| Jun 29, 2026 | 1,786.40 | 1,826.80 | 1,719.60 | 1,803.20 | 1,803.20 | 1.76% | 306 |
| Jun 26, 2026 | 1,750.80 | 1,789.80 | 1,704.40 | 1,772.00 | 1,772.00 | -1.23% | 1,067 |
| Jun 25, 2026 | 1,880.00 | 1,905.20 | 1,735.00 | 1,794.00 | 1,794.00 | -1.89% | 1,212 |
| Jun 24, 2026 | 1,826.00 | 1,837.20 | 1,770.00 | 1,828.60 | 1,828.60 | -0.50% | 5,022 |
| Jun 23, 2026 | 1,871.20 | 1,874.20 | 1,792.20 | 1,837.80 | 1,837.80 | -7.57% | 4,167 |
| Jun 22, 2026 | 2,006.50 | 2,043.00 | 1,981.60 | 1,988.40 | 1,988.40 | -0.09% | 505 |
| Jun 19, 2026 | 1,973.80 | 1,994.40 | 1,966.20 | 1,990.20 | 1,990.20 | 0.29% | 216 |
| Jun 18, 2026 | 1,945.00 | 1,985.00 | 1,928.80 | 1,984.40 | 1,984.40 | 2.87% | 870 |
| Jun 17, 2026 | 1,970.00 | 1,976.20 | 1,924.40 | 1,929.00 | 1,929.00 | -2.49% | 449 |
| Jun 16, 2026 | 2,018.50 | 2,040.50 | 1,974.80 | 1,978.20 | 1,978.20 | -1.39% | 588 |
| Jun 15, 2026 | 1,970.60 | 2,010.00 | 1,959.60 | 2,006.00 | 2,006.00 | 8.26% | 1,553 |
| Jun 12, 2026 | 1,794.80 | 1,858.80 | 1,782.00 | 1,853.00 | 1,853.00 | 11.83% | 1,802 |
| Jun 11, 2026 | 1,694.40 | 1,738.00 | 1,657.00 | 1,657.00 | 1,657.00 | -4.66% | 1,434 |
| Jun 10, 2026 | 1,724.00 | 1,773.80 | 1,657.00 | 1,738.00 | 1,738.00 | -0.88% | 1,397 |
| Jun 9, 2026 | 1,860.00 | 1,897.20 | 1,747.20 | 1,753.40 | 1,753.40 | -5.25% | 814 |