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
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 |
---|---|---|---|---|---|---|
12.04.2016 | 91.00 | 91.00 | 91.00 | 91.00 | 32 | 2 912 |
01.04.2016 | 91.00 | 91.00 | 91.00 | 91.00 | 98 | 8 918 |
29.03.2016 | 89.23 | 89.23 | 89.23 | 89.23 | 100 | 8 923 |
17.03.2016 | 88.83 | 88.83 | 88.83 | 88.83 | 100 | 8 883 |
09.03.2016 | 88.72 | 88.72 | 88.72 | 88.72 | 100 | 8 872 |
04.03.2016 | 87.87 | 88.50 | 87.87 | 88.50 | 327 | 28 751 |
11.02.2016 | 89.00 | 89.00 | 88.89 | 88.89 | 172 | 15 300 |
29.01.2016 | 87.50 | 87.50 | 87.50 | 87.50 | 42 | 3 675 |
27.01.2016 | 87.01 | 87.01 | 87.01 | 87.01 | 200 | 17 402 |
25.01.2016 | 87.00 | 87.11 | 87.00 | 87.11 | 70 | 6 096 |
13.01.2016 | 87.11 | 87.11 | 87.11 | 87.11 | 37 | 3 223 |
11.01.2016 | 87.51 | 87.51 | 86.00 | 86.00 | 565 | 48 821 |
08.01.2016 | 86.50 | 86.50 | 86.50 | 86.50 | 100 | 8 650 |
07.12.2015 | 88.50 | 88.50 | 88.50 | 88.50 | 150 | 13 275 |
26.11.2015 | 88.11 | 88.11 | 88.11 | 88.11 | 70 | 6 168 |
23.11.2015 | 87.25 | 87.25 | 87.25 | 87.25 | 100 | 8 725 |
30.10.2015 | 87.68 | 87.68 | 87.66 | 87.66 | 400 | 35 069 |
16.10.2015 | 86.54 | 86.54 | 86.54 | 86.54 | 2 500 | 216 350 |
09.10.2015 | 86.51 | 86.51 | 86.51 | 86.51 | 200 | 17 302 |
08.10.2015 | 87.00 | 87.00 | 87.00 | 87.00 | 65 | 5 655 |
08.09.2015 | 87.51 | 87.51 | 87.51 | 87.51 | 50 | 4 376 |
04.09.2015 | 87.00 | 87.00 | 87.00 | 87.00 | 10 | 870 |
03.09.2015 | 87.50 | 87.50 | 87.50 | 87.50 | 100 | 8 750 |
31.08.2015 | 87.50 | 87.50 | 87.50 | 87.50 | 20 | 1 750 |
24.08.2015 | 87.90 | 87.90 | 87.10 | 87.10 | 474 | 41 548 |
21.08.2015 | 88.00 | 88.00 | 88.00 | 88.00 | 35 | 3 080 |
20.08.2015 | 88.01 | 88.01 | 88.01 | 88.01 | 100 | 8 801 |
13.08.2015 | 87.10 | 87.10 | 87.10 | 87.10 | 50 | 4 355 |
04.08.2015 | 87.01 | 87.01 | 87.01 | 87.01 | 60 | 5 221 |
03.08.2015 | 86.52 | 86.52 | 86.52 | 86.52 | 41 | 3 547 |
27.07.2015 | 86.55 | 86.55 | 86.55 | 86.55 | 150 | 12 983 |
22.07.2015 | 86.21 | 86.21 | 86.21 | 86.21 | 50 | 4 311 |
08.07.2015 | 85.00 | 85.00 | 85.00 | 85.00 | 500 | 42 500 |
07.07.2015 | 84.00 | 85.00 | 84.00 | 85.00 | 199 | 16 815 |
06.07.2015 | 82.91 | 83.10 | 82.91 | 83.10 | 300 | 24 911 |
02.07.2015 | 82.40 | 82.40 | 82.40 | 82.40 | 104 | 8 570 |
01.07.2015 | 82.40 | 82.40 | 82.40 | 82.40 | 167 | 13 761 |
22.06.2015 | 84.25 | 84.25 | 84.16 | 84.16 | 507 | 42 714 |
19.06.2015 | 86.31 | 86.31 | 85.10 | 85.10 | 300 | 25 688 |
11.06.2015 | 90.75 | 90.75 | 90.75 | 90.75 | 100 | 9 075 |
09.06.2015 | 90.16 | 90.16 | 90.16 | 90.16 | 160 | 14 426 |
08.06.2015 | 90.45 | 90.45 | 90.16 | 90.16 | 215 | 19 442 |
03.06.2015 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | 18 000 |
26.05.2015 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | 18 000 |
22.05.2015 | 90.00 | 90.00 | 90.00 | 90.00 | 970 | 87 300 |
19.05.2015 | 90.49 | 90.50 | 90.49 | 90.50 | 200 | 18 099 |
18.05.2015 | 90.11 | 90.11 | 89.65 | 89.65 | 80 | 7 195 |
15.05.2015 | 89.65 | 89.65 | 89.65 | 89.65 | 100 | 8 965 |
13.05.2015 | 89.00 | 89.00 | 89.00 | 89.00 | 110 | 9 790 |
06.05.2015 | 88.15 | 88.95 | 88.15 | 88.95 | 1 000 | 88 710 |
Biznesradar bez reklam? Sprawdź BR Plus