Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0227
101.50+0.20(+0.20%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 300 | 30 390 |
25.09.2024 | 101.88 | 101.88 | 101.00 | 101.50 | 682 | 69 260 |
24.09.2024 | 101.88 | 101.88 | 101.88 | 101.88 | 144 | 14 671 |
23.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
20.09.2024 | 101.65 | 101.95 | 101.65 | 101.90 | 496 | 50 556 |
19.09.2024 | 102.00 | 102.00 | 101.51 | 101.51 | 629 | 64 107 |
17.09.2024 | 101.70 | 101.70 | 101.50 | 101.50 | 64 | 6 505 |
16.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 84 | 8 568 |
13.09.2024 | 102.00 | 102.00 | 101.70 | 101.70 | 34 | 3 464 |
12.09.2024 | 101.70 | 102.00 | 101.70 | 102.00 | 272 | 27 740 |
11.09.2024 | 101.90 | 101.90 | 101.62 | 101.62 | 308 | 31 313 |
10.09.2024 | 101.60 | 102.00 | 101.60 | 101.80 | 224 | 22 821 |
09.09.2024 | 102.44 | 102.44 | 101.50 | 101.50 | 37 | 3 784 |
06.09.2024 | 101.99 | 102.00 | 101.99 | 102.00 | 60 | 6 120 |
05.09.2024 | 101.94 | 101.94 | 101.94 | 101.94 | 19 | 1 937 |
04.09.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
03.09.2024 | 101.48 | 102.79 | 101.40 | 102.79 | 1 966 | 200 552 |
02.09.2024 | 101.20 | 101.48 | 101.02 | 101.48 | 4 392 | 444 473 |
30.08.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 4 | 405 |
28.08.2024 | 101.20 | 101.20 | 101.10 | 101.10 | 290 | 29 336 |
27.08.2024 | 101.20 | 101.20 | 101.10 | 101.20 | 375 | 37 930 |
26.08.2024 | 101.30 | 101.39 | 101.30 | 101.30 | 365 | 36 986 |
23.08.2024 | 101.39 | 101.40 | 101.30 | 101.30 | 288 | 29 185 |
22.08.2024 | 101.30 | 101.30 | 101.00 | 101.00 | 50 | 5 060 |
20.08.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 728 | 73 578 |
19.08.2024 | 101.29 | 101.29 | 100.99 | 100.99 | 52 | 5 253 |
16.08.2024 | 100.99 | 101.09 | 100.99 | 101.09 | 142 | 14 345 |
14.08.2024 | 100.75 | 100.75 | 100.01 | 100.01 | 460 | 46 130 |
13.08.2024 | 101.00 | 101.00 | 100.70 | 100.70 | 1 254 | 126 520 |
12.08.2024 | 101.00 | 101.00 | 100.99 | 101.00 | 298 | 30 097 |
09.08.2024 | 100.80 | 101.00 | 100.80 | 101.00 | 2 572 | 259 657 |
08.08.2024 | 100.85 | 100.85 | 100.80 | 100.80 | 966 | 97 402 |
07.08.2024 | 100.29 | 100.85 | 100.29 | 100.85 | 330 | 33 160 |
06.08.2024 | 100.53 | 100.60 | 100.51 | 100.51 | 642 | 64 535 |
05.08.2024 | 100.49 | 100.98 | 100.10 | 100.48 | 1 605 | 161 299 |
02.08.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 500 | 50 250 |
01.08.2024 | 100.47 | 100.47 | 100.42 | 100.42 | 201 | 20 188 |
31.07.2024 | 100.20 | 100.47 | 100.20 | 100.42 | 704 | 70 696 |
30.07.2024 | 100.47 | 100.47 | 100.47 | 100.47 | 5 | 502 |
29.07.2024 | 100.15 | 100.20 | 100.15 | 100.20 | 42 | 4 206 |
26.07.2024 | 100.45 | 100.49 | 100.20 | 100.20 | 1 491 | 149 419 |
25.07.2024 | 100.30 | 100.50 | 100.20 | 100.46 | 666 | 66 862 |
24.07.2024 | 100.20 | 100.39 | 100.20 | 100.39 | 268 | 26 855 |
23.07.2024 | 100.20 | 100.20 | 100.10 | 100.20 | 528 | 52 889 |
22.07.2024 | 100.20 | 100.40 | 100.01 | 100.20 | 881 | 88 281 |
19.07.2024 | 100.30 | 100.56 | 100.20 | 100.20 | 1 097 | 110 081 |
18.07.2024 | 100.08 | 100.30 | 100.00 | 100.30 | 1 273 | 127 480 |
17.07.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 230 | 23 000 |
16.07.2024 | 100.00 | 100.22 | 99.87 | 100.12 | 1 195 | 119 498 |
15.07.2024 | 100.72 | 100.72 | 100.00 | 100.00 | 1 462 | 146 348 |
Biznesradar bez reklam? Sprawdź BR Plus