Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0227
101.45+0.45(+0.45%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.05.2025 | 101.20 | 101.45 | 101.00 | 101.45 | 544 | 55 128 |
16.05.2025 | 100.80 | 101.20 | 100.60 | 101.00 | 314 | 31 677 |
14.05.2025 | 101.00 | 101.00 | 100.80 | 100.80 | 21 | 2 119 |
13.05.2025 | 101.00 | 101.45 | 101.00 | 101.00 | 124 | 12 550 |
12.05.2025 | 100.60 | 101.45 | 100.30 | 100.90 | 804 | 81 026 |
09.05.2025 | 100.46 | 100.79 | 100.20 | 100.60 | 942 | 94 672 |
08.05.2025 | 100.40 | 100.40 | 100.01 | 100.40 | 599 | 60 137 |
07.05.2025 | 100.46 | 100.46 | 100.46 | 100.46 | 50 | 5 023 |
06.05.2025 | 100.01 | 100.48 | 100.00 | 100.48 | 849 | 85 129 |
05.05.2025 | 100.44 | 100.44 | 99.60 | 100.01 | 224 | 22 387 |
02.05.2025 | 99.51 | 100.50 | 99.51 | 100.49 | 810 | 81 200 |
30.04.2025 | 100.60 | 100.74 | 100.00 | 100.00 | 459 | 45 956 |
28.04.2025 | 100.40 | 100.40 | 100.40 | 100.40 | 209 | 20 984 |
25.04.2025 | 100.03 | 100.40 | 100.03 | 100.03 | 337 | 33 821 |
24.04.2025 | 100.75 | 100.75 | 100.02 | 100.02 | 183 | 18 377 |
23.04.2025 | 100.50 | 100.89 | 100.50 | 100.89 | 213 | 21 414 |
22.04.2025 | 100.40 | 100.90 | 100.40 | 100.50 | 813 | 81 785 |
17.04.2025 | 100.60 | 100.60 | 100.50 | 100.50 | 53 | 5 327 |
16.04.2025 | 100.31 | 100.68 | 100.30 | 100.68 | 443 | 44 494 |
15.04.2025 | 100.31 | 100.50 | 100.31 | 100.31 | 93 | 9 329 |
14.04.2025 | 100.30 | 100.30 | 100.00 | 100.00 | 210 | 21 003 |
11.04.2025 | 100.60 | 100.60 | 100.40 | 100.40 | 110 | 11 050 |
10.04.2025 | 100.40 | 100.60 | 100.40 | 100.60 | 548 | 55 082 |
09.04.2025 | 100.45 | 100.50 | 100.40 | 100.40 | 908 | 91 243 |
08.04.2025 | 100.45 | 100.45 | 100.45 | 100.45 | 4 | 402 |
07.04.2025 | 100.35 | 100.39 | 99.90 | 100.01 | 1 522 | 152 269 |
04.04.2025 | 100.11 | 100.50 | 100.00 | 100.00 | 856 | 85 686 |
03.04.2025 | 100.99 | 100.99 | 100.70 | 100.99 | 1 787 | 180 444 |
02.04.2025 | 100.90 | 100.99 | 100.90 | 100.90 | 645 | 65 127 |
01.04.2025 | 100.90 | 100.99 | 100.90 | 100.99 | 750 | 75 731 |
31.03.2025 | 101.40 | 101.45 | 100.99 | 100.99 | 401 | 40 550 |
28.03.2025 | 101.00 | 101.45 | 101.00 | 101.45 | 144 | 14 551 |
27.03.2025 | 101.45 | 101.45 | 101.44 | 101.45 | 178 | 18 058 |
26.03.2025 | 101.10 | 101.35 | 101.00 | 101.35 | 127 | 12 838 |
25.03.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 194 | 19 613 |
21.03.2025 | 101.40 | 101.45 | 101.10 | 101.10 | 74 | 7 495 |
20.03.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 163 | 16 463 |
19.03.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 40 | 4 040 |
18.03.2025 | 101.30 | 101.30 | 100.60 | 101.29 | 430 | 43 458 |
14.03.2025 | 101.35 | 101.45 | 101.30 | 101.30 | 25 | 2 536 |
13.03.2025 | 101.40 | 101.40 | 101.00 | 101.00 | 748 | 75 739 |
12.03.2025 | 101.45 | 101.45 | 101.45 | 101.45 | 23 | 2 333 |
11.03.2025 | 101.00 | 101.50 | 101.00 | 101.45 | 331 | 33 483 |
10.03.2025 | 100.50 | 101.49 | 100.50 | 101.00 | 625 | 62 906 |
07.03.2025 | 101.20 | 101.20 | 101.00 | 101.00 | 1 097 | 110 834 |
06.03.2025 | 101.48 | 101.50 | 101.47 | 101.50 | 612 | 62 105 |
05.03.2025 | 101.45 | 101.50 | 101.45 | 101.49 | 338 | 34 301 |
04.03.2025 | 101.35 | 101.49 | 101.00 | 101.00 | 630 | 63 710 |
03.03.2025 | 101.70 | 101.70 | 101.45 | 101.45 | 109 | 11 073 |
28.02.2025 | 101.54 | 101.55 | 101.50 | 101.50 | 266 | 27 002 |
Biznesradar bez reklam? Sprawdź BR Plus