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 LMDSFIZ
1369.000.00(0.00%)LEGG MASON AKCJI SKONC FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2017 | 1311.70 | 1311.70 | 1311.70 | 1311.70 | 7 | 9 182 |
| 16.02.2017 | 1276.11 | 1276.11 | 1261.20 | 1261.20 | 10 | 12 686 |
| 06.02.2017 | 1322.11 | 1322.11 | 1322.11 | 1322.11 | 1 | 1 322 |
| 02.02.2017 | 1322.11 | 1322.11 | 1322.11 | 1322.11 | 20 | 26 442 |
| 30.01.2017 | 1320.00 | 1320.00 | 1282.00 | 1282.00 | 20 | 25 907 |
| 26.01.2017 | 1301.11 | 1349.00 | 1301.11 | 1343.01 | 21 | 27 790 |
| 23.01.2017 | 1280.15 | 1280.15 | 1280.15 | 1280.15 | 10 | 12 802 |
| 20.01.2017 | 1276.13 | 1276.13 | 1276.13 | 1276.13 | 7 | 8 933 |
| 18.01.2017 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 10 | 12 800 |
| 03.01.2017 | 1241.41 | 1241.41 | 1241.41 | 1241.41 | 15 | 18 621 |
| 22.12.2016 | 1270.90 | 1270.90 | 1269.99 | 1269.99 | 13 | 16 513 |
| 21.12.2016 | 1240.46 | 1240.46 | 1240.46 | 1240.46 | 10 | 12 405 |
| 20.12.2016 | 1280.00 | 1280.00 | 1240.48 | 1240.48 | 10 | 12 760 |
| 19.12.2016 | 1240.42 | 1240.42 | 1240.42 | 1240.42 | 2 | 2 481 |
| 08.12.2016 | 1279.90 | 1280.00 | 1279.90 | 1280.00 | 16 | 20 480 |
| 29.11.2016 | 1279.90 | 1289.90 | 1232.56 | 1289.90 | 12 | 14 895 |
| 14.11.2016 | 1279.90 | 1279.90 | 1279.90 | 1279.90 | 4 | 5 120 |
| 10.11.2016 | 1269.90 | 1269.90 | 1269.90 | 1269.90 | 1 | 1 270 |
| 03.11.2016 | 1238.26 | 1238.26 | 1238.26 | 1238.26 | 1 | 1 238 |
| 26.10.2016 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 10 | 12 750 |
| 21.10.2016 | 1236.85 | 1236.85 | 1236.85 | 1236.85 | 10 | 12 369 |
| 17.10.2016 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 10 | 12 330 |
| 14.10.2016 | 1232.35 | 1232.35 | 1232.20 | 1232.20 | 40 | 49 293 |
| 11.10.2016 | 1235.10 | 1235.10 | 1230.00 | 1230.00 | 10 | 12 321 |
| 10.10.2016 | 1242.10 | 1242.10 | 1235.00 | 1235.00 | 6 | 7 442 |
| 04.10.2016 | 1252.20 | 1252.20 | 1252.20 | 1252.20 | 3 | 3 757 |
| 29.09.2016 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 4 | 5 120 |
| 27.09.2016 | 1265.20 | 1265.20 | 1265.20 | 1265.20 | 1 | 1 265 |
| 20.09.2016 | 1290.00 | 1290.00 | 1290.00 | 1290.00 | 3 | 3 870 |
| 19.09.2016 | 1290.00 | 1290.00 | 1290.00 | 1290.00 | 10 | 12 900 |
| 16.09.2016 | 1290.00 | 1290.00 | 1290.00 | 1290.00 | 2 | 2 580 |
| 12.09.2016 | 1298.90 | 1299.00 | 1290.00 | 1299.00 | 24 | 31 098 |
| 08.09.2016 | 1289.90 | 1289.90 | 1250.01 | 1250.01 | 2 | 2 540 |
| 05.09.2016 | 1227.00 | 1255.00 | 1221.10 | 1255.00 | 25 | 30 753 |
| 10.08.2016 | 1316.00 | 1316.00 | 1316.00 | 1316.00 | 1 | 1 316 |
| 08.08.2016 | 1281.12 | 1318.90 | 1281.12 | 1318.90 | 353 | 452 274 |
| 25.07.2016 | 1285.00 | 1285.00 | 1285.00 | 1285.00 | 2 | 2 570 |
| 18.07.2016 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 70 | 90 930 |
| 15.07.2016 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1 | 1 299 |
| 06.07.2016 | 1245.00 | 1245.00 | 1245.00 | 1245.00 | 10 | 12 450 |
| 04.07.2016 | 1235.00 | 1235.00 | 1235.00 | 1235.00 | 10 | 12 350 |
| 29.06.2016 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 1 | 1 220 |
| 24.06.2016 | 1190.01 | 1190.01 | 1190.00 | 1190.00 | 23 | 27 370 |
| 10.06.2016 | 1196.20 | 1200.00 | 1196.20 | 1200.00 | 15 | 17 947 |
| 09.06.2016 | 1196.10 | 1196.10 | 1196.10 | 1196.10 | 10 | 11 961 |
| 03.06.2016 | 1191.10 | 1191.10 | 1191.10 | 1191.10 | 1 | 1 191 |
| 02.06.2016 | 1200.00 | 1200.00 | 1191.10 | 1191.10 | 12 | 14 338 |
| 31.05.2016 | 1191.10 | 1191.10 | 1191.10 | 1191.10 | 2 | 2 382 |
| 25.05.2016 | 1181.20 | 1181.20 | 1181.20 | 1181.20 | 1 | 1 181 |
| 19.05.2016 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 3 | 3 600 |
Biznesradar bez reklam? Sprawdź BR Plus
