Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LMDSFIZ
1343.01-17.99(-1.32%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1350.00 | 1350.00 | 1343.01 | 1343.01 | 6 | 8 086 |
| 03.09.2024 | 1360.00 | 1365.00 | 1360.00 | 1361.00 | 14 | 19 052 |
| 12.08.2024 | 1360.00 | 1360.00 | 1360.00 | 1360.00 | 3 | 4 080 |
| 02.08.2024 | 1401.00 | 1401.00 | 1400.00 | 1400.00 | 6 | 8 401 |
| 28.06.2024 | 1437.00 | 1437.00 | 1437.00 | 1437.00 | 2 | 2 874 |
| 27.06.2024 | 1397.50 | 1397.50 | 1397.50 | 1397.50 | 2 | 2 795 |
| 04.06.2024 | 1391.11 | 1391.11 | 1391.11 | 1391.11 | 2 | 2 782 |
| 31.05.2024 | 1350.00 | 1350.00 | 1350.00 | 1350.00 | 23 | 31 050 |
| 22.05.2024 | 1306.10 | 1307.30 | 1302.10 | 1307.30 | 5 | 6 528 |
| 02.05.2024 | 1278.00 | 1278.00 | 1273.00 | 1273.00 | 10 | 12 766 |
| 22.04.2024 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 34 | 42 500 |
| 19.04.2024 | 1240.00 | 1250.00 | 1240.00 | 1250.00 | 6 | 7 450 |
| 09.02.2024 | 1300.10 | 1300.10 | 1300.10 | 1300.10 | 12 | 15 601 |
| 22.01.2024 | 1307.00 | 1307.16 | 1299.15 | 1299.15 | 101 | 131 785 |
| 10.01.2024 | 1303.10 | 1303.10 | 1302.00 | 1302.00 | 20 | 26 046 |
| 21.12.2023 | 1347.10 | 1347.10 | 1346.15 | 1346.15 | 3 | 4 039 |
| 20.12.2023 | 1353.10 | 1353.10 | 1350.00 | 1350.00 | 5 | 6 759 |
| 08.12.2023 | 1300.00 | 1300.00 | 1295.00 | 1295.00 | 11 | 14 295 |
| 17.11.2023 | 1306.00 | 1306.00 | 1306.00 | 1306.00 | 1 | 1 306 |
| 15.11.2023 | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 1 | 1 349 |
| 01.09.2023 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1 | 1 450 |
| 22.08.2023 | 1401.10 | 1401.10 | 1401.10 | 1401.10 | 1 | 1 401 |
| 11.08.2023 | 1490.00 | 1490.00 | 1490.00 | 1490.00 | 27 | 40 230 |
| 10.08.2023 | 1489.99 | 1489.99 | 1489.99 | 1489.99 | 12 | 17 880 |
| 08.08.2023 | 1472.00 | 1472.00 | 1472.00 | 1472.00 | 3 | 4 416 |
| 03.08.2023 | 1469.90 | 1469.90 | 1469.90 | 1469.90 | 20 | 29 398 |
| 21.07.2023 | 1452.00 | 1452.00 | 1452.00 | 1452.00 | 20 | 29 040 |
| 20.07.2023 | 1456.10 | 1456.10 | 1451.00 | 1451.00 | 10 | 14 533 |
| 17.07.2023 | 1461.01 | 1462.00 | 1461.01 | 1461.01 | 9 | 13 152 |
| 14.07.2023 | 1461.00 | 1461.00 | 1461.00 | 1461.00 | 2 | 2 922 |
| 13.07.2023 | 1460.01 | 1460.01 | 1446.00 | 1446.00 | 20 | 29 050 |
| 11.07.2023 | 1489.75 | 1489.75 | 1489.75 | 1489.75 | 1 | 1 490 |
| 06.07.2023 | 1415.00 | 1415.00 | 1415.00 | 1415.00 | 20 | 28 300 |
| 30.06.2023 | 1415.90 | 1415.90 | 1415.90 | 1415.90 | 11 | 15 575 |
| 20.06.2023 | 1342.10 | 1342.10 | 1301.10 | 1330.10 | 75 | 99 004 |
| 19.06.2023 | 1390.00 | 1390.00 | 1251.00 | 1331.00 | 60 | 78 066 |
| 14.06.2023 | 1390.00 | 1390.00 | 1390.00 | 1390.00 | 1 | 1 390 |
| 09.05.2023 | 1359.00 | 1369.00 | 1359.00 | 1369.00 | 8 | 10 914 |
| 05.05.2023 | 1365.00 | 1367.00 | 1365.00 | 1365.00 | 4 | 5 462 |
| 30.03.2023 | 1286.00 | 1286.00 | 1286.00 | 1286.00 | 2 | 2 572 |
| 17.03.2023 | 1295.10 | 1295.10 | 1295.10 | 1295.10 | 5 | 6 476 |
| 10.03.2023 | 1337.00 | 1337.00 | 1332.00 | 1332.00 | 12 | 16 014 |
| 08.03.2023 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 30 | 40 350 |
| 07.03.2023 | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 1 | 1 349 |
| 06.03.2023 | 1359.00 | 1359.00 | 1339.00 | 1339.00 | 4 | 5 416 |
| 03.03.2023 | 1327.99 | 1327.99 | 1327.99 | 1327.99 | 1 | 1 328 |
| 02.03.2023 | 1327.99 | 1327.99 | 1327.99 | 1327.99 | 2 | 2 656 |
| 01.03.2023 | 1325.99 | 1325.99 | 1323.99 | 1325.00 | 7 | 9 275 |
| 28.02.2023 | 1315.30 | 1326.99 | 1315.30 | 1326.99 | 14 | 18 496 |
| 27.02.2023 | 1311.30 | 1311.30 | 1311.20 | 1311.30 | 8 | 10 490 |
Biznesradar bez reklam? Sprawdź BR Plus
