Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZMLI
108.000.00(0.00%)BPH FIZ MULTI INWESTYCJA (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.03.2017 | 100.00 | 100.00 | 100.00 | 100.00 | 200 | 20 000 |
06.03.2017 | 99.67 | 99.67 | 99.67 | 99.67 | 20 | 1 993 |
27.02.2017 | 99.55 | 99.55 | 99.10 | 99.10 | 400 | 39 730 |
22.02.2017 | 99.71 | 99.82 | 99.60 | 99.60 | 468 | 46 679 |
13.02.2017 | 101.98 | 101.98 | 101.98 | 101.98 | 15 | 1 530 |
09.02.2017 | 106.00 | 106.00 | 106.00 | 106.00 | 15 | 1 590 |
01.02.2017 | 98.01 | 98.01 | 98.01 | 98.01 | 206 | 20 190 |
27.01.2017 | 96.90 | 96.90 | 96.90 | 96.90 | 10 | 969 |
23.01.2017 | 96.14 | 96.14 | 96.14 | 96.14 | 100 | 9 614 |
20.01.2017 | 96.11 | 96.11 | 96.11 | 96.11 | 1 | 96 |
19.01.2017 | 96.12 | 96.12 | 96.12 | 96.12 | 19 | 1 826 |
03.01.2017 | 97.11 | 97.11 | 97.11 | 97.11 | 15 | 1 457 |
02.01.2017 | 97.11 | 97.11 | 97.11 | 97.11 | 25 | 2 428 |
20.12.2016 | 93.16 | 93.16 | 93.16 | 93.16 | 10 | 932 |
14.12.2016 | 95.10 | 95.10 | 95.00 | 95.00 | 207 | 19 666 |
05.12.2016 | 95.20 | 95.20 | 95.20 | 95.20 | 300 | 28 560 |
01.12.2016 | 95.03 | 95.03 | 95.03 | 95.03 | 100 | 9 503 |
30.11.2016 | 94.63 | 94.63 | 94.63 | 94.63 | 50 | 4 732 |
28.11.2016 | 94.10 | 94.10 | 94.10 | 94.10 | 101 | 9 504 |
23.11.2016 | 93.80 | 93.80 | 93.80 | 93.80 | 50 | 4 690 |
22.11.2016 | 95.30 | 95.30 | 95.01 | 95.01 | 700 | 66 612 |
21.11.2016 | 94.93 | 94.93 | 94.93 | 94.93 | 50 | 4 747 |
15.11.2016 | 93.30 | 93.30 | 93.30 | 93.30 | 20 | 1 866 |
07.11.2016 | 95.00 | 95.39 | 95.00 | 95.39 | 314 | 29 874 |
04.11.2016 | 95.01 | 95.01 | 95.01 | 95.01 | 150 | 14 252 |
31.10.2016 | 95.10 | 95.10 | 95.10 | 95.10 | 15 | 1 427 |
18.10.2016 | 95.22 | 95.22 | 95.22 | 95.22 | 40 | 3 809 |
07.10.2016 | 95.10 | 95.10 | 95.10 | 95.10 | 50 | 4 755 |
05.10.2016 | 95.10 | 95.10 | 95.10 | 95.10 | 202 | 19 210 |
04.10.2016 | 94.51 | 94.51 | 94.51 | 94.51 | 100 | 9 451 |
30.09.2016 | 94.00 | 94.00 | 94.00 | 94.00 | 21 | 1 974 |
26.09.2016 | 94.00 | 94.00 | 94.00 | 94.00 | 110 | 10 340 |
19.09.2016 | 95.00 | 95.00 | 95.00 | 95.00 | 129 | 12 255 |
15.09.2016 | 94.60 | 95.00 | 94.60 | 95.00 | 500 | 47 410 |
09.09.2016 | 95.22 | 95.71 | 95.22 | 95.71 | 129 | 12 316 |
06.09.2016 | 95.00 | 95.00 | 95.00 | 95.00 | 600 | 57 000 |
08.08.2016 | 91.51 | 91.51 | 91.51 | 91.51 | 127 | 11 622 |
28.07.2016 | 90.10 | 90.21 | 90.10 | 90.21 | 531 | 47 898 |
05.07.2016 | 85.10 | 85.10 | 85.10 | 85.10 | 30 | 2 553 |
17.06.2016 | 92.36 | 92.70 | 92.36 | 92.70 | 201 | 18 606 |
03.06.2016 | 92.65 | 92.65 | 92.65 | 92.65 | 50 | 4 633 |
19.05.2016 | 92.29 | 92.29 | 92.29 | 92.29 | 10 | 923 |
11.05.2016 | 92.29 | 92.29 | 92.00 | 92.00 | 500 | 46 098 |
28.04.2016 | 91.94 | 91.94 | 91.94 | 91.94 | 187 | 17 193 |
27.04.2016 | 91.61 | 91.61 | 91.61 | 91.61 | 39 | 3 573 |
25.04.2016 | 91.60 | 91.60 | 91.60 | 91.60 | 140 | 12 824 |
22.04.2016 | 91.15 | 91.15 | 91.15 | 91.15 | 25 | 2 279 |
19.04.2016 | 90.71 | 90.71 | 90.71 | 90.71 | 200 | 18 142 |
15.04.2016 | 90.25 | 90.25 | 90.25 | 90.25 | 200 | 18 050 |
14.04.2016 | 95.49 | 95.49 | 95.49 | 95.49 | 40 | 3 820 |
Biznesradar bez reklam? Sprawdź BR Plus