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
Teoretyczny Kurs Otwarcia: 103.10(-5.41%)13 cze 14:54
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.05.2015 | 88.15 | 88.95 | 88.15 | 88.95 | 1 000 | 88 710 |
| 04.05.2015 | 88.30 | 88.30 | 88.30 | 88.30 | 200 | 17 660 |
| 24.04.2015 | 89.00 | 89.00 | 88.11 | 88.11 | 100 | 8 899 |
| 22.04.2015 | 89.00 | 89.00 | 88.50 | 88.50 | 310 | 27 440 |
| 20.04.2015 | 88.99 | 88.99 | 88.99 | 88.99 | 65 | 5 784 |
| 14.04.2015 | 88.71 | 88.71 | 88.71 | 88.71 | 101 | 8 960 |
| 13.04.2015 | 88.00 | 88.00 | 88.00 | 88.00 | 100 | 8 800 |
| 10.04.2015 | 88.00 | 88.00 | 88.00 | 88.00 | 20 | 1 760 |
| 07.04.2015 | 87.20 | 87.20 | 87.20 | 87.20 | 19 | 1 657 |
| 26.03.2015 | 86.95 | 86.95 | 86.95 | 86.95 | 45 | 3 913 |
| 25.03.2015 | 86.80 | 86.80 | 86.80 | 86.80 | 50 | 4 340 |
| 24.03.2015 | 86.81 | 86.81 | 86.81 | 86.81 | 114 | 9 896 |
| 23.03.2015 | 86.81 | 86.81 | 86.81 | 86.81 | 15 | 1 302 |
| 20.03.2015 | 86.90 | 86.90 | 86.90 | 86.90 | 200 | 17 380 |
| 11.03.2015 | 88.22 | 88.22 | 88.22 | 88.22 | 100 | 8 822 |
| 09.03.2015 | 88.26 | 88.26 | 88.26 | 88.26 | 100 | 8 826 |
| 03.03.2015 | 88.26 | 88.26 | 88.26 | 88.26 | 100 | 8 826 |
| 25.02.2015 | 86.90 | 86.90 | 86.90 | 86.90 | 1 | 87 |
| 17.02.2015 | 86.95 | 86.95 | 86.95 | 86.95 | 46 | 4 000 |
| 13.02.2015 | 86.30 | 86.30 | 86.30 | 86.30 | 19 | 1 640 |
| 11.02.2015 | 86.00 | 86.00 | 86.00 | 86.00 | 1 500 | 129 000 |
| 06.02.2015 | 86.35 | 86.35 | 86.25 | 86.25 | 89 | 7 680 |
| 05.02.2015 | 86.07 | 86.07 | 86.07 | 86.07 | 100 | 8 607 |
| 03.02.2015 | 86.15 | 86.40 | 86.15 | 86.25 | 508 | 43 877 |
| 30.01.2015 | 85.26 | 86.00 | 85.00 | 85.00 | 305 | 26 038 |
| 26.01.2015 | 84.26 | 84.26 | 84.26 | 84.26 | 10 | 843 |
| 23.01.2015 | 83.85 | 83.85 | 83.85 | 83.85 | 90 | 7 547 |
| 20.01.2015 | 85.20 | 85.20 | 85.20 | 85.20 | 24 | 2 045 |
| 19.01.2015 | 84.11 | 84.50 | 84.11 | 84.50 | 100 | 8 415 |
| 16.01.2015 | 84.00 | 84.00 | 84.00 | 84.00 | 10 | 840 |
| 15.01.2015 | 83.89 | 83.89 | 83.89 | 83.89 | 70 | 5 872 |
| 12.01.2015 | 83.78 | 83.78 | 83.78 | 83.78 | 100 | 8 378 |
| 07.01.2015 | 84.00 | 84.00 | 84.00 | 84.00 | 500 | 42 000 |
| 23.12.2014 | 84.00 | 84.00 | 84.00 | 84.00 | 110 | 9 240 |
| 22.12.2014 | 84.00 | 84.00 | 84.00 | 84.00 | 50 | 4 200 |
| 16.12.2014 | 84.66 | 84.66 | 84.66 | 84.66 | 200 | 16 932 |
| 15.12.2014 | 84.12 | 84.12 | 84.12 | 84.12 | 40 | 3 365 |
| 12.12.2014 | 86.06 | 86.12 | 86.06 | 86.07 | 650 | 55 953 |
| 11.12.2014 | 86.99 | 86.99 | 86.99 | 86.99 | 60 | 5 219 |
| 10.12.2014 | 86.45 | 86.45 | 86.40 | 86.45 | 171 | 14 782 |
| 08.12.2014 | 86.16 | 86.35 | 86.16 | 86.35 | 261 | 22 499 |
| 05.12.2014 | 86.11 | 86.11 | 86.11 | 86.11 | 60 | 5 167 |
| 28.11.2014 | 86.00 | 86.50 | 86.00 | 86.50 | 412 | 35 633 |
| 27.11.2014 | 86.00 | 86.00 | 86.00 | 86.00 | 700 | 60 200 |
| 26.11.2014 | 85.40 | 85.40 | 85.40 | 85.40 | 10 | 854 |
| 18.11.2014 | 83.25 | 85.50 | 83.25 | 85.43 | 520 | 44 437 |
| 12.11.2014 | 84.06 | 84.06 | 84.06 | 84.06 | 25 | 2 102 |
| 05.11.2014 | 85.00 | 85.00 | 84.80 | 84.80 | 705 | 59 923 |
| 04.11.2014 | 83.50 | 83.50 | 83.50 | 83.50 | 10 | 835 |
| 31.10.2014 | 83.39 | 83.39 | 83.39 | 83.39 | 30 | 2 502 |
Biznesradar bez reklam? Sprawdź BR Plus
