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
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.10.2014 | 83.00 | 83.00 | 83.00 | 83.00 | 10 | 830 |
| 22.10.2014 | 84.50 | 84.50 | 84.50 | 84.50 | 20 | 1 690 |
| 20.10.2014 | 83.90 | 84.00 | 83.90 | 84.00 | 240 | 20 157 |
| 13.10.2014 | 83.35 | 83.35 | 83.35 | 83.35 | 32 | 2 667 |
| 09.10.2014 | 84.00 | 84.00 | 84.00 | 84.00 | 101 | 8 484 |
| 08.10.2014 | 84.00 | 84.00 | 83.55 | 83.55 | 118 | 9 904 |
| 06.10.2014 | 84.00 | 84.00 | 83.64 | 83.64 | 170 | 14 262 |
| 01.10.2014 | 84.20 | 84.20 | 84.00 | 84.00 | 2 010 | 168 864 |
| 30.09.2014 | 84.26 | 84.26 | 84.26 | 84.26 | 10 | 843 |
| 29.09.2014 | 84.07 | 84.07 | 84.07 | 84.07 | 120 | 10 088 |
| 18.09.2014 | 83.55 | 83.55 | 83.55 | 83.55 | 30 | 2 507 |
| 15.09.2014 | 85.00 | 85.00 | 84.50 | 85.00 | 50 | 4 250 |
| 09.09.2014 | 85.00 | 85.00 | 85.00 | 85.00 | 10 | 850 |
| 04.09.2014 | 85.00 | 85.00 | 85.00 | 85.00 | 300 | 25 500 |
| 03.09.2014 | 82.66 | 85.00 | 82.66 | 85.00 | 608 | 50 375 |
| 02.09.2014 | 82.63 | 82.63 | 82.63 | 82.63 | 16 | 1 322 |
| 01.09.2014 | 84.00 | 84.00 | 84.00 | 84.00 | 191 | 16 044 |
| 29.08.2014 | 83.50 | 83.50 | 83.50 | 83.50 | 200 | 16 700 |
| 22.08.2014 | 83.00 | 83.00 | 83.00 | 83.00 | 98 | 8 134 |
| 21.08.2014 | 83.20 | 83.20 | 80.00 | 80.00 | 700 | 57 372 |
| 20.08.2014 | 83.50 | 84.05 | 83.50 | 84.05 | 474 | 39 685 |
| 18.08.2014 | 83.47 | 83.47 | 83.47 | 83.47 | 560 | 46 743 |
| 13.08.2014 | 84.00 | 84.00 | 84.00 | 84.00 | 99 | 8 316 |
| 30.07.2014 | 85.00 | 85.00 | 85.00 | 85.00 | 20 | 1 700 |
| 28.07.2014 | 84.31 | 84.31 | 84.31 | 84.31 | 300 | 25 293 |
| 17.07.2014 | 85.11 | 85.11 | 85.11 | 85.11 | 44 | 3 745 |
| 15.07.2014 | 85.11 | 85.11 | 85.11 | 85.11 | 15 | 1 277 |
| 09.07.2014 | 86.80 | 86.80 | 86.25 | 86.25 | 165 | 14 305 |
| 01.07.2014 | 86.00 | 86.00 | 85.00 | 85.00 | 312 | 26 649 |
| 30.06.2014 | 85.35 | 85.35 | 85.35 | 85.35 | 20 | 1 707 |
| 27.06.2014 | 85.50 | 85.50 | 85.50 | 85.50 | 100 | 8 550 |
| 20.06.2014 | 85.00 | 85.00 | 85.00 | 85.00 | 100 | 8 500 |
| 06.06.2014 | 86.10 | 86.10 | 86.10 | 86.10 | 30 | 2 583 |
| 04.06.2014 | 87.10 | 87.10 | 83.00 | 83.00 | 590 | 49 479 |
| 29.05.2014 | 86.27 | 86.27 | 86.27 | 86.27 | 10 | 863 |
| 27.05.2014 | 86.25 | 86.25 | 86.25 | 86.25 | 100 | 8 625 |
| 23.05.2014 | 85.61 | 85.61 | 85.61 | 85.61 | 10 | 856 |
| 22.05.2014 | 86.20 | 86.30 | 86.20 | 86.30 | 105 | 9 052 |
| 20.05.2014 | 86.10 | 87.00 | 86.00 | 87.00 | 100 | 8 632 |
| 19.05.2014 | 85.71 | 85.71 | 85.71 | 85.71 | 30 | 2 571 |
| 16.05.2014 | 85.99 | 85.99 | 85.99 | 85.99 | 9 | 774 |
| 14.05.2014 | 86.57 | 86.57 | 86.57 | 86.57 | 33 | 2 857 |
| 13.05.2014 | 85.65 | 85.65 | 85.65 | 85.65 | 40 | 3 426 |
| 08.05.2014 | 87.00 | 87.00 | 87.00 | 87.00 | 50 | 4 350 |
| 06.05.2014 | 87.03 | 87.03 | 87.00 | 87.00 | 441 | 38 370 |
| 05.05.2014 | 87.05 | 87.05 | 87.03 | 87.03 | 50 | 4 352 |
| 25.04.2014 | 87.03 | 87.03 | 87.03 | 87.03 | 50 | 4 352 |
| 24.04.2014 | 87.02 | 87.02 | 87.02 | 87.02 | 5 | 435 |
| 23.04.2014 | 86.80 | 88.90 | 86.41 | 86.80 | 433 | 37 487 |
| 22.04.2014 | 86.61 | 86.61 | 86.61 | 86.61 | 600 | 51 966 |
Biznesradar bez reklam? Sprawdź BR Plus
