Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZMLI
109.00+1.00(+0.93%)BPH FIZ MULTI INWESTYCJA (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 103.10(-5.41%)14:54
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.04.2014 | 86.61 | 86.61 | 86.61 | 86.61 | 600 | 51 966 |
| 17.04.2014 | 87.01 | 87.01 | 87.01 | 87.01 | 200 | 17 402 |
| 14.04.2014 | 88.49 | 88.49 | 88.49 | 88.49 | 62 | 5 486 |
| 10.04.2014 | 87.99 | 87.99 | 85.61 | 85.61 | 50 | 4 310 |
| 09.04.2014 | 88.00 | 88.00 | 88.00 | 88.00 | 10 | 880 |
| 08.04.2014 | 87.99 | 87.99 | 87.99 | 87.99 | 34 | 2 992 |
| 04.04.2014 | 87.90 | 87.99 | 87.90 | 87.99 | 42 | 3 694 |
| 03.04.2014 | 87.21 | 87.31 | 87.21 | 87.31 | 20 | 1 745 |
| 02.04.2014 | 85.33 | 85.33 | 85.33 | 85.33 | 100 | 8 533 |
| 26.03.2014 | 85.44 | 85.44 | 85.44 | 85.44 | 10 | 854 |
| 25.03.2014 | 86.00 | 86.00 | 86.00 | 86.00 | 5 | 430 |
| 24.03.2014 | 85.12 | 87.00 | 85.12 | 86.81 | 1 152 | 98 333 |
| 13.03.2014 | 88.37 | 88.37 | 88.37 | 88.37 | 100 | 8 837 |
| 12.03.2014 | 88.50 | 88.50 | 88.50 | 88.50 | 100 | 8 850 |
| 03.03.2014 | 88.70 | 89.00 | 88.70 | 89.00 | 423 | 37 633 |
| 28.02.2014 | 89.90 | 89.90 | 89.90 | 89.90 | 8 | 719 |
| 27.02.2014 | 88.85 | 88.94 | 88.85 | 88.94 | 200 | 17 777 |
| 26.02.2014 | 88.57 | 88.57 | 88.57 | 88.57 | 20 | 1 771 |
| 18.02.2014 | 89.80 | 89.80 | 88.17 | 88.17 | 203 | 18 065 |
| 17.02.2014 | 88.15 | 88.15 | 88.15 | 88.15 | 30 | 2 645 |
| 14.02.2014 | 88.12 | 88.12 | 88.12 | 88.12 | 114 | 10 046 |
| 10.02.2014 | 88.31 | 88.31 | 88.31 | 88.31 | 110 | 9 714 |
| 07.02.2014 | 88.00 | 88.00 | 88.00 | 88.00 | 5 | 440 |
| 03.02.2014 | 88.00 | 88.00 | 88.00 | 88.00 | 1 | 88 |
| 29.01.2014 | 88.00 | 88.00 | 88.00 | 88.00 | 38 | 3 344 |
| 27.01.2014 | 88.00 | 88.00 | 88.00 | 88.00 | 50 | 4 400 |
| 24.01.2014 | 88.81 | 88.81 | 88.32 | 88.32 | 340 | 30 102 |
| 23.01.2014 | 88.32 | 88.32 | 88.32 | 88.32 | 350 | 30 912 |
| 22.01.2014 | 87.87 | 87.87 | 87.87 | 87.87 | 15 | 1 318 |
| 20.01.2014 | 87.35 | 87.35 | 87.35 | 87.35 | 5 | 437 |
| 14.01.2014 | 86.90 | 86.90 | 86.90 | 86.90 | 77 | 6 691 |
| 13.01.2014 | 86.53 | 87.30 | 86.53 | 87.30 | 56 | 4 885 |
| 10.01.2014 | 86.12 | 86.12 | 86.12 | 86.12 | 123 | 10 593 |
| 09.01.2014 | 88.01 | 88.01 | 88.01 | 88.01 | 102 | 8 977 |
| 08.01.2014 | 86.26 | 86.26 | 86.26 | 86.26 | 35 | 3 019 |
| 07.01.2014 | 87.00 | 87.00 | 87.00 | 87.00 | 700 | 60 900 |
| 16.12.2013 | 87.00 | 87.00 | 87.00 | 87.00 | 5 | 435 |
| 11.12.2013 | 87.60 | 89.50 | 87.60 | 89.50 | 201 | 17 760 |
| 09.12.2013 | 88.99 | 88.99 | 88.98 | 88.99 | 90 | 8 009 |
| 06.12.2013 | 88.15 | 88.15 | 88.15 | 88.15 | 28 | 2 468 |
| 05.12.2013 | 87.00 | 87.00 | 87.00 | 87.00 | 51 | 4 437 |
| 02.12.2013 | 87.00 | 87.00 | 87.00 | 87.00 | 49 | 4 263 |
| 29.11.2013 | 85.26 | 85.26 | 85.07 | 85.07 | 200 | 17 027 |
| 28.11.2013 | 87.00 | 87.01 | 86.00 | 86.00 | 200 | 17 341 |
| 27.11.2013 | 84.25 | 84.25 | 84.25 | 84.25 | 30 | 2 528 |
| 25.11.2013 | 83.11 | 83.11 | 83.11 | 83.11 | 10 | 831 |
| 22.11.2013 | 85.00 | 85.10 | 85.00 | 85.00 | 151 | 12 843 |
| 21.11.2013 | 87.27 | 87.27 | 87.27 | 87.27 | 100 | 8 727 |
| 19.11.2013 | 87.10 | 87.10 | 87.10 | 87.10 | 5 | 436 |
| 18.11.2013 | 85.87 | 85.87 | 85.87 | 85.87 | 10 | 859 |
Biznesradar bez reklam? Sprawdź BR Plus
