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 |
|---|---|---|---|---|---|---|
| 21.09.2023 | 85.70 | 85.70 | 85.70 | 85.70 | 100 | 8 570 |
| 19.09.2023 | 87.40 | 87.40 | 87.40 | 87.40 | 200 | 17 480 |
| 13.09.2023 | 86.90 | 86.90 | 86.90 | 86.90 | 100 | 8 690 |
| 06.09.2023 | 88.21 | 88.21 | 88.21 | 88.21 | 90 | 7 939 |
| 11.08.2023 | 90.10 | 90.10 | 89.40 | 89.40 | 40 | 3 603 |
| 27.07.2023 | 91.60 | 91.60 | 91.12 | 91.12 | 100 | 9 119 |
| 19.06.2023 | 88.61 | 88.61 | 88.61 | 88.61 | 200 | 17 722 |
| 07.06.2023 | 87.99 | 87.99 | 87.99 | 87.99 | 72 | 6 335 |
| 02.06.2023 | 87.50 | 87.50 | 87.50 | 87.50 | 10 | 875 |
| 24.05.2023 | 87.30 | 87.30 | 85.10 | 85.10 | 250 | 21 768 |
| 03.02.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 10 | 860 |
| 02.02.2023 | 85.00 | 85.00 | 85.00 | 85.00 | 102 | 8 670 |
| 26.01.2023 | 84.50 | 84.50 | 84.50 | 84.50 | 32 | 2 704 |
| 29.12.2022 | 80.10 | 80.10 | 80.10 | 80.10 | 10 | 801 |
| 15.12.2022 | 84.10 | 84.24 | 84.10 | 84.23 | 165 | 13 885 |
| 07.12.2022 | 83.40 | 83.40 | 83.40 | 83.40 | 140 | 11 676 |
| 05.12.2022 | 80.00 | 83.00 | 80.00 | 83.00 | 898 | 72 620 |
| 25.08.2022 | 87.31 | 87.31 | 87.31 | 87.31 | 13 | 1 135 |
| 13.07.2022 | 79.80 | 79.80 | 79.80 | 79.80 | 13 | 1 037 |
| 30.06.2022 | 77.50 | 77.50 | 77.50 | 77.50 | 70 | 5 425 |
| 17.06.2022 | 82.36 | 82.36 | 82.36 | 82.36 | 62 | 5 106 |
| 10.06.2022 | 87.01 | 87.01 | 87.01 | 87.01 | 32 | 2 784 |
| 02.06.2022 | 86.10 | 86.25 | 85.51 | 86.25 | 805 | 69 214 |
| 31.05.2022 | 88.00 | 99.00 | 88.00 | 99.00 | 306 | 26 949 |
| 27.05.2022 | 95.00 | 95.00 | 95.00 | 95.00 | 50 | 4 750 |
| 07.03.2022 | 91.30 | 91.30 | 91.02 | 91.02 | 27 | 2 465 |
| 04.03.2022 | 91.80 | 91.80 | 89.13 | 89.13 | 153 | 13 887 |
| 21.02.2022 | 93.61 | 93.61 | 92.70 | 92.70 | 101 | 9 419 |
| 15.02.2022 | 94.30 | 94.30 | 94.00 | 94.00 | 154 | 14 494 |
| 25.01.2022 | 93.60 | 93.60 | 93.60 | 93.60 | 102 | 9 547 |
| 07.01.2022 | 100.80 | 100.80 | 100.80 | 100.80 | 62 | 6 250 |
| 27.12.2021 | 98.00 | 98.00 | 98.00 | 98.00 | 579 | 56 742 |
| 16.12.2021 | 101.10 | 101.10 | 101.10 | 101.10 | 21 | 2 123 |
| 10.12.2021 | 102.52 | 102.52 | 102.02 | 102.02 | 170 | 17 385 |
| 08.12.2021 | 97.75 | 97.75 | 94.10 | 94.10 | 621 | 60 418 |
| 02.12.2021 | 100.00 | 100.00 | 100.00 | 100.00 | 396 | 39 600 |
| 26.11.2021 | 101.75 | 101.75 | 99.16 | 99.16 | 171 | 17 244 |
| 23.11.2021 | 102.05 | 102.05 | 102.05 | 102.05 | 200 | 20 410 |
| 19.11.2021 | 101.40 | 101.50 | 101.40 | 101.50 | 500 | 50 720 |
| 04.11.2021 | 101.40 | 101.40 | 101.40 | 101.40 | 100 | 10 140 |
| 03.11.2021 | 96.90 | 96.90 | 96.90 | 96.90 | 5 | 485 |
| 11.10.2021 | 95.70 | 95.70 | 95.62 | 95.62 | 500 | 47 817 |
| 24.09.2021 | 98.60 | 98.60 | 98.60 | 98.60 | 1 | 99 |
| 15.09.2021 | 102.45 | 102.45 | 101.90 | 101.90 | 120 | 12 283 |
| 07.09.2021 | 102.25 | 102.25 | 102.25 | 102.25 | 2 | 205 |
| 03.09.2021 | 102.25 | 102.25 | 102.25 | 102.25 | 40 | 4 090 |
| 02.09.2021 | 101.91 | 102.05 | 101.91 | 102.05 | 153 | 15 600 |
| 01.09.2021 | 101.60 | 101.60 | 101.60 | 101.60 | 48 | 4 877 |
| 31.08.2021 | 102.00 | 102.00 | 102.00 | 102.00 | 99 | 10 098 |
| 30.08.2021 | 101.50 | 101.50 | 101.50 | 101.50 | 319 | 32 379 |
Biznesradar bez reklam? Sprawdź BR Plus
