Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMBSFIZ
1618.80+98.80(+6.50%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2021 | 1618.80 | 1618.80 | 1618.80 | 1618.80 | 2 | 3 238 |
| 02.09.2021 | 1618.80 | 1618.80 | 1520.00 | 1520.00 | 4 | 6 278 |
| 01.09.2021 | 1632.30 | 1632.30 | 1520.00 | 1520.00 | 8 | 12 608 |
| 13.08.2021 | 1653.00 | 1653.00 | 1532.70 | 1532.70 | 12 | 19 111 |
| 12.08.2021 | 1660.10 | 1660.10 | 1552.20 | 1552.20 | 4 | 6 425 |
| 06.08.2021 | 1667.15 | 1667.15 | 1558.80 | 1558.80 | 4 | 6 452 |
| 05.08.2021 | 1664.80 | 1667.15 | 1565.40 | 1565.40 | 8 | 12 926 |
| 04.08.2021 | 1662.25 | 1662.25 | 1563.20 | 1563.20 | 4 | 6 451 |
| 03.08.2021 | 1669.05 | 1669.05 | 1560.80 | 1560.80 | 4 | 6 460 |
| 02.08.2021 | 1652.00 | 1652.00 | 1567.20 | 1567.20 | 4 | 6 438 |
| 30.07.2021 | 1622.40 | 1656.60 | 1551.20 | 1551.20 | 8 | 12 771 |
| 29.07.2021 | 1628.70 | 1628.70 | 1522.40 | 1523.40 | 12 | 18 889 |
| 28.07.2021 | 1626.40 | 1628.70 | 1529.30 | 1529.30 | 8 | 12 627 |
| 27.07.2021 | 1625.80 | 1626.40 | 1527.15 | 1527.15 | 8 | 12 613 |
| 26.07.2021 | 1617.20 | 1627.85 | 1526.60 | 1526.60 | 12 | 18 905 |
| 16.07.2021 | 1614.85 | 1617.20 | 1518.50 | 1518.50 | 12 | 18 810 |
| 15.07.2021 | 1623.80 | 1623.80 | 1516.30 | 1516.30 | 12 | 18 813 |
| 14.07.2021 | 1621.35 | 1623.80 | 1524.70 | 1524.70 | 16 | 25 183 |
| 13.07.2021 | 1615.80 | 1621.35 | 1522.20 | 1522.40 | 20 | 31 426 |
| 12.07.2021 | 1614.00 | 1615.75 | 1516.20 | 1517.20 | 16 | 25 052 |
| 09.07.2021 | 1614.75 | 1614.75 | 1512.35 | 1515.50 | 16 | 25 021 |
| 08.07.2021 | 1614.75 | 1615.75 | 1516.20 | 1516.20 | 12 | 18 794 |
| 07.07.2021 | 1614.00 | 1614.00 | 1508.55 | 1516.20 | 20 | 31 217 |
| 06.07.2021 | 1613.90 | 1615.55 | 1515.50 | 1515.50 | 16 | 25 051 |
| 05.07.2021 | 1604.15 | 1612.65 | 1506.25 | 1515.40 | 16 | 24 963 |
| 02.07.2021 | 1557.40 | 1604.00 | 1502.35 | 1506.25 | 20 | 30 984 |
| 01.07.2021 | 1557.40 | 1558.40 | 1462.35 | 1462.35 | 16 | 24 162 |
| 30.06.2021 | 1556.10 | 1556.20 | 1461.25 | 1462.35 | 20 | 30 177 |
| 29.06.2021 | 1558.40 | 1558.40 | 1461.20 | 1461.20 | 16 | 24 152 |
| 28.06.2021 | 1557.20 | 1558.40 | 1462.20 | 1463.30 | 12 | 18 123 |
| 25.06.2021 | 1558.40 | 1558.40 | 1461.25 | 1462.20 | 12 | 18 115 |
| 24.06.2021 | 1500.00 | 1565.00 | 1463.30 | 1463.30 | 6 | 9 057 |
| 21.01.2021 | 1301.10 | 1301.10 | 1301.10 | 1301.10 | 2 | 2 602 |
| 31.01.2020 | 1217.01 | 1224.90 | 1217.01 | 1224.90 | 7 | 8 559 |
| 27.12.2019 | 1033.10 | 1033.10 | 1033.10 | 1033.10 | 10 | 10 331 |
| 17.12.2019 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 5 | 5 101 |
| 12.12.2019 | 1035.11 | 1035.11 | 1035.11 | 1035.11 | 50 | 51 756 |
| 22.10.2019 | 1019.10 | 1019.20 | 1019.10 | 1019.20 | 12 | 12 229 |
| 11.09.2019 | 1007.02 | 1010.00 | 1002.00 | 1002.00 | 118 | 118 625 |
| 08.08.2018 | 1140.20 | 1140.20 | 1140.20 | 1140.20 | 2 | 2 280 |
| 18.04.2018 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1 | 1 090 |
| 16.04.2018 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1 | 1 090 |
| 16.03.2018 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1 | 1 100 |
| 05.02.2018 | 1273.89 | 1273.89 | 1273.89 | 1273.89 | 1 | 1 274 |
| 25.01.2018 | 1279.00 | 1279.00 | 1279.00 | 1279.00 | 1 | 1 279 |
| 04.01.2018 | 1249.90 | 1249.90 | 1249.90 | 1249.90 | 1 | 1 250 |
| 06.12.2017 | 1230.10 | 1230.10 | 1230.10 | 1230.10 | 1 | 1 230 |
| 10.11.2017 | 1231.10 | 1231.10 | 1231.10 | 1231.10 | 1 | 1 231 |
| 10.10.2017 | 1281.15 | 1281.15 | 1281.15 | 1281.15 | 5 | 6 406 |
| 18.09.2017 | 1350.00 | 1350.00 | 1350.00 | 1350.00 | 1 | 1 350 |
Biznesradar bez reklam? Sprawdź BR Plus
