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
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2013 | 87.00 | 87.00 | 87.00 | 87.00 | 150 | 13 050 |
| 28.10.2013 | 86.01 | 86.01 | 85.54 | 85.54 | 100 | 8 574 |
| 21.10.2013 | 86.01 | 86.01 | 85.11 | 85.11 | 138 | 11 787 |
| 16.10.2013 | 85.35 | 85.35 | 85.35 | 85.35 | 5 | 427 |
| 15.10.2013 | 85.01 | 85.01 | 85.01 | 85.01 | 10 | 850 |
| 11.10.2013 | 86.99 | 86.99 | 85.01 | 85.01 | 68 | 5 816 |
| 08.10.2013 | 84.18 | 84.18 | 84.18 | 84.18 | 300 | 25 254 |
| 07.10.2013 | 83.81 | 83.81 | 83.81 | 83.81 | 5 | 419 |
| 04.10.2013 | 84.90 | 86.90 | 83.75 | 83.75 | 139 | 11 876 |
| 02.10.2013 | 83.20 | 83.20 | 83.16 | 83.16 | 100 | 8 317 |
| 30.09.2013 | 83.05 | 83.05 | 83.05 | 83.05 | 5 | 415 |
| 27.09.2013 | 83.11 | 83.11 | 82.56 | 82.56 | 205 | 16 948 |
| 23.09.2013 | 82.50 | 82.50 | 82.50 | 82.50 | 100 | 8 250 |
| 16.09.2013 | 81.63 | 81.81 | 81.63 | 81.81 | 231 | 18 880 |
| 13.09.2013 | 83.81 | 83.81 | 83.81 | 83.81 | 100 | 8 381 |
| 12.09.2013 | 84.71 | 84.71 | 84.71 | 84.71 | 170 | 14 401 |
| 11.09.2013 | 85.50 | 85.50 | 85.50 | 85.50 | 800 | 68 400 |
| 10.09.2013 | 84.63 | 84.63 | 84.63 | 84.63 | 10 | 846 |
| 09.09.2013 | 84.80 | 84.80 | 84.00 | 84.00 | 287 | 24 315 |
| 06.09.2013 | 84.30 | 84.31 | 84.30 | 84.31 | 40 | 3 372 |
| 05.09.2013 | 83.63 | 84.00 | 83.63 | 83.65 | 1 150 | 96 206 |
| 03.09.2013 | 83.20 | 84.22 | 83.20 | 84.22 | 40 | 3 338 |
| 02.09.2013 | 84.11 | 84.11 | 84.11 | 84.11 | 130 | 10 934 |
| 27.08.2013 | 83.40 | 84.10 | 83.40 | 83.60 | 43 | 3 598 |
| 26.08.2013 | 84.37 | 84.37 | 84.37 | 84.37 | 200 | 16 874 |
| 13.08.2013 | 83.01 | 83.01 | 82.31 | 82.31 | 126 | 10 414 |
| 09.08.2013 | 82.50 | 82.50 | 82.50 | 82.50 | 506 | 41 745 |
| 01.08.2013 | 82.50 | 82.50 | 82.50 | 82.50 | 10 | 825 |
| 31.07.2013 | 82.02 | 82.02 | 82.02 | 82.02 | 10 | 820 |
| 30.07.2013 | 81.95 | 81.95 | 81.94 | 81.94 | 300 | 24 584 |
| 29.07.2013 | 81.85 | 81.85 | 81.85 | 81.85 | 110 | 9 004 |
| 25.07.2013 | 82.00 | 82.00 | 82.00 | 82.00 | 44 | 3 608 |
| 23.07.2013 | 81.50 | 81.50 | 81.50 | 81.50 | 500 | 40 750 |
| 22.07.2013 | 81.50 | 82.50 | 81.37 | 81.50 | 113 | 9 220 |
| 15.07.2013 | 81.50 | 81.50 | 81.50 | 81.50 | 700 | 57 050 |
| 10.07.2013 | 82.12 | 82.12 | 81.06 | 81.06 | 600 | 49 185 |
| 09.07.2013 | 82.19 | 83.00 | 82.19 | 83.00 | 250 | 20 588 |
| 08.07.2013 | 83.00 | 83.00 | 82.50 | 83.00 | 310 | 25 725 |
| 05.07.2013 | 83.00 | 83.05 | 83.00 | 83.00 | 706 | 58 604 |
| 01.07.2013 | 81.00 | 81.00 | 81.00 | 81.00 | 10 | 810 |
| 24.06.2013 | 81.11 | 81.11 | 78.62 | 79.50 | 698 | 55 396 |
| 19.06.2013 | 79.11 | 79.11 | 79.11 | 79.11 | 30 | 2 373 |
| 17.06.2013 | 82.11 | 82.11 | 82.11 | 82.11 | 210 | 17 243 |
| 12.06.2013 | 86.00 | 86.00 | 86.00 | 86.00 | 20 | 1 720 |
| 10.06.2013 | 85.01 | 85.01 | 85.01 | 85.01 | 21 | 1 785 |
| 04.06.2013 | 83.00 | 83.00 | 83.00 | 83.00 | 10 | 830 |
| 03.06.2013 | 83.02 | 83.09 | 82.10 | 82.10 | 230 | 19 103 |
| 29.05.2013 | 84.20 | 84.20 | 84.20 | 84.20 | 54 | 4 547 |
| 23.05.2013 | 84.40 | 84.40 | 84.11 | 84.11 | 100 | 8 429 |
| 21.05.2013 | 84.10 | 84.10 | 84.10 | 84.10 | 20 | 1 682 |
Biznesradar bez reklam? Sprawdź BR Plus
