Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0227
101.95+0.45(+0.44%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101.31 | 101.96 | 101.31 | 101.95 | 747 | 75 873 |
| 20.02.2025 | 101.45 | 101.50 | 101.45 | 101.50 | 121 | 12 281 |
| 19.02.2025 | 101.01 | 101.45 | 101.01 | 101.45 | 470 | 47 595 |
| 18.02.2025 | 101.49 | 101.50 | 100.50 | 101.46 | 1 613 | 162 683 |
| 17.02.2025 | 102.00 | 102.00 | 100.36 | 101.49 | 1 231 | 124 606 |
| 14.02.2025 | 102.00 | 102.00 | 101.80 | 102.00 | 614 | 62 624 |
| 13.02.2025 | 102.00 | 102.00 | 101.97 | 102.00 | 352 | 35 902 |
| 12.02.2025 | 102.00 | 102.00 | 101.55 | 101.99 | 610 | 62 174 |
| 11.02.2025 | 102.00 | 102.00 | 101.50 | 102.00 | 973 | 99 139 |
| 10.02.2025 | 101.20 | 101.75 | 101.20 | 101.75 | 348 | 35 292 |
| 07.02.2025 | 101.60 | 102.00 | 101.50 | 101.50 | 769 | 78 352 |
| 06.02.2025 | 101.69 | 101.80 | 101.60 | 101.60 | 350 | 35 610 |
| 05.02.2025 | 101.00 | 101.70 | 101.00 | 101.70 | 214 | 21 729 |
| 04.02.2025 | 101.00 | 101.70 | 101.00 | 101.70 | 83 | 8 426 |
| 03.02.2025 | 101.00 | 101.88 | 101.00 | 101.69 | 692 | 70 323 |
| 29.01.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 369 | 37 269 |
| 28.01.2025 | 100.60 | 101.00 | 100.60 | 101.00 | 1 178 | 118 692 |
| 27.01.2025 | 101.00 | 101.00 | 100.62 | 100.62 | 490 | 49 350 |
| 24.01.2025 | 101.00 | 101.00 | 100.71 | 100.90 | 123 | 12 417 |
| 23.01.2025 | 101.01 | 101.01 | 101.01 | 101.01 | 92 | 9 293 |
| 22.01.2025 | 101.15 | 101.15 | 101.15 | 101.15 | 46 | 4 653 |
| 20.01.2025 | 101.00 | 101.70 | 100.90 | 101.70 | 371 | 37 521 |
| 17.01.2025 | 101.50 | 101.90 | 100.00 | 100.06 | 1 006 | 102 028 |
| 16.01.2025 | 101.61 | 101.61 | 101.50 | 101.50 | 129 | 13 096 |
| 15.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 65 | 6 630 |
| 13.01.2025 | 101.58 | 102.20 | 101.58 | 102.00 | 165 | 16 771 |
| 09.01.2025 | 102.00 | 102.42 | 101.58 | 101.58 | 92 | 9 366 |
| 07.01.2025 | 101.95 | 101.97 | 101.50 | 101.58 | 570 | 57 898 |
| 03.01.2025 | 101.97 | 103.00 | 101.50 | 103.00 | 779 | 79 269 |
| 02.01.2025 | 101.95 | 101.98 | 101.95 | 101.97 | 418 | 42 622 |
| 30.12.2024 | 101.50 | 101.97 | 101.50 | 101.95 | 589 | 59 982 |
| 27.12.2024 | 101.50 | 101.50 | 101.00 | 101.00 | 526 | 53 189 |
| 23.12.2024 | 101.46 | 101.97 | 101.46 | 101.97 | 767 | 77 868 |
| 20.12.2024 | 101.00 | 101.47 | 101.00 | 101.47 | 494 | 50 099 |
| 19.12.2024 | 101.17 | 101.40 | 100.62 | 100.62 | 430 | 43 473 |
| 18.12.2024 | 101.00 | 101.20 | 101.00 | 101.20 | 86 | 8 693 |
| 17.12.2024 | 101.18 | 101.18 | 100.60 | 100.60 | 1 002 | 101 175 |
| 16.12.2024 | 101.20 | 101.20 | 100.60 | 100.60 | 110 | 11 105 |
| 13.12.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 25 | 2 518 |
| 12.12.2024 | 100.51 | 101.00 | 100.50 | 101.00 | 579 | 58 451 |
| 10.12.2024 | 100.99 | 100.99 | 100.99 | 100.99 | 8 | 808 |
| 09.12.2024 | 100.60 | 101.00 | 100.60 | 101.00 | 646 | 65 162 |
| 06.12.2024 | 100.50 | 100.84 | 100.40 | 100.84 | 229 | 23 016 |
| 05.12.2024 | 100.50 | 100.50 | 100.00 | 100.10 | 406 | 40 630 |
| 04.12.2024 | 100.99 | 100.99 | 100.01 | 100.50 | 139 | 13 945 |
| 03.12.2024 | 101.10 | 101.10 | 100.49 | 100.52 | 346 | 34 788 |
| 02.12.2024 | 100.70 | 100.75 | 100.70 | 100.75 | 224 | 22 566 |
| 29.11.2024 | 101.37 | 101.37 | 101.30 | 101.30 | 61 | 6 180 |
| 28.11.2024 | 101.25 | 101.37 | 101.20 | 101.37 | 120 | 12 150 |
| 27.11.2024 | 101.37 | 101.37 | 101.25 | 101.25 | 358 | 36 254 |
Biznesradar bez reklam? Sprawdź BR Plus
