Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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%)13 cze 14:54
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2021 | 101.50 | 101.50 | 101.50 | 101.50 | 319 | 32 379 |
| 25.08.2021 | 100.99 | 100.99 | 100.99 | 100.99 | 62 | 6 261 |
| 17.08.2021 | 101.90 | 101.90 | 101.90 | 101.90 | 10 | 1 019 |
| 16.07.2021 | 97.50 | 97.50 | 97.50 | 97.50 | 40 | 3 900 |
| 13.07.2021 | 97.00 | 97.10 | 97.00 | 97.10 | 501 | 48 642 |
| 07.07.2021 | 96.00 | 96.00 | 96.00 | 96.00 | 10 | 960 |
| 24.06.2021 | 93.70 | 93.70 | 93.70 | 93.70 | 2 | 187 |
| 18.06.2021 | 95.70 | 95.70 | 95.70 | 95.70 | 150 | 14 355 |
| 21.05.2021 | 96.49 | 96.49 | 96.49 | 96.49 | 10 | 965 |
| 04.05.2021 | 96.10 | 96.50 | 96.10 | 96.50 | 300 | 28 910 |
| 08.04.2021 | 94.00 | 94.00 | 94.00 | 94.00 | 150 | 14 100 |
| 09.03.2021 | 94.10 | 94.10 | 94.10 | 94.10 | 100 | 9 410 |
| 08.03.2021 | 94.10 | 94.11 | 92.30 | 94.11 | 350 | 32 618 |
| 19.02.2021 | 98.00 | 98.00 | 98.00 | 98.00 | 31 | 3 038 |
| 15.02.2021 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
| 27.01.2021 | 96.10 | 96.10 | 96.10 | 96.10 | 50 | 4 805 |
| 14.01.2021 | 92.10 | 92.10 | 92.10 | 92.10 | 200 | 18 420 |
| 30.12.2020 | 92.20 | 92.20 | 92.20 | 92.20 | 50 | 4 610 |
| 09.12.2020 | 95.70 | 95.70 | 95.70 | 95.70 | 100 | 9 570 |
| 07.12.2020 | 95.00 | 95.00 | 95.00 | 95.00 | 60 | 5 700 |
| 03.12.2020 | 94.99 | 95.00 | 94.99 | 95.00 | 321 | 30 495 |
| 25.11.2020 | 91.20 | 91.20 | 91.20 | 91.20 | 10 | 912 |
| 24.11.2020 | 93.00 | 93.00 | 92.00 | 92.00 | 237 | 21 952 |
| 05.11.2020 | 89.10 | 89.10 | 89.00 | 89.00 | 15 | 1 336 |
| 08.10.2020 | 95.00 | 95.00 | 95.00 | 95.00 | 2 | 190 |
| 04.09.2020 | 92.10 | 95.00 | 92.10 | 95.00 | 703 | 66 771 |
| 28.08.2020 | 92.90 | 92.95 | 92.90 | 92.95 | 127 | 11 803 |
| 26.08.2020 | 92.95 | 92.95 | 92.95 | 92.95 | 3 | 279 |
| 07.08.2020 | 88.88 | 88.88 | 88.88 | 88.88 | 20 | 1 778 |
| 24.07.2020 | 88.95 | 89.00 | 88.95 | 89.00 | 500 | 44 495 |
| 17.07.2020 | 86.95 | 86.95 | 86.95 | 86.95 | 100 | 8 695 |
| 16.07.2020 | 86.01 | 86.01 | 86.01 | 86.01 | 30 | 2 580 |
| 14.07.2020 | 85.05 | 85.05 | 85.05 | 85.05 | 33 | 2 807 |
| 06.07.2020 | 83.50 | 84.00 | 83.50 | 84.00 | 62 | 5 192 |
| 26.06.2020 | 81.10 | 81.15 | 81.10 | 81.10 | 60 | 4 867 |
| 25.06.2020 | 83.01 | 83.01 | 83.00 | 83.00 | 148 | 12 284 |
| 18.06.2020 | 82.30 | 82.30 | 82.20 | 82.20 | 21 | 1 727 |
| 22.05.2020 | 81.01 | 81.01 | 81.01 | 81.01 | 21 | 1 701 |
| 30.04.2020 | 69.10 | 69.10 | 69.10 | 69.10 | 200 | 13 820 |
| 06.04.2020 | 72.00 | 72.00 | 68.10 | 68.10 | 780 | 54 539 |
| 02.04.2020 | 87.89 | 87.89 | 87.89 | 87.89 | 83 | 7 295 |
| 01.04.2020 | 82.99 | 82.99 | 82.99 | 82.99 | 50 | 4 150 |
| 31.03.2020 | 78.99 | 78.99 | 72.00 | 78.99 | 497 | 38 121 |
| 13.03.2020 | 86.40 | 86.40 | 86.40 | 86.40 | 21 | 1 814 |
| 05.03.2020 | 82.09 | 82.09 | 82.00 | 82.00 | 237 | 19 448 |
| 27.02.2020 | 83.41 | 83.41 | 83.41 | 83.41 | 2 | 167 |
| 20.02.2020 | 83.41 | 83.41 | 83.41 | 83.41 | 19 | 1 585 |
| 04.02.2020 | 82.35 | 82.45 | 81.50 | 81.50 | 355 | 29 192 |
| 16.01.2020 | 82.15 | 82.15 | 82.15 | 82.15 | 200 | 16 430 |
| 14.01.2020 | 80.10 | 80.10 | 80.10 | 80.10 | 173 | 13 857 |
Biznesradar bez reklam? Sprawdź BR Plus
