Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0227
101.47+0.85(+0.84%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2024 | 101.28 | 101.36 | 101.28 | 101.36 | 44 | 4 458 |
| 25.11.2024 | 101.10 | 101.29 | 101.10 | 101.29 | 42 | 4 248 |
| 22.11.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 25 | 2 525 |
| 20.11.2024 | 101.39 | 101.39 | 101.39 | 101.39 | 68 | 6 895 |
| 19.11.2024 | 101.45 | 101.45 | 100.50 | 101.00 | 568 | 57 180 |
| 18.11.2024 | 101.48 | 101.48 | 100.16 | 100.16 | 802 | 81 156 |
| 15.11.2024 | 101.48 | 101.48 | 100.00 | 101.00 | 1 324 | 132 705 |
| 13.11.2024 | 101.48 | 101.48 | 101.48 | 101.48 | 239 | 24 254 |
| 12.11.2024 | 101.68 | 101.69 | 101.48 | 101.48 | 643 | 65 373 |
| 08.11.2024 | 101.69 | 101.69 | 101.68 | 101.68 | 14 | 1 424 |
| 07.11.2024 | 101.61 | 101.69 | 101.60 | 101.69 | 713 | 72 451 |
| 06.11.2024 | 101.61 | 101.65 | 101.60 | 101.60 | 641 | 65 128 |
| 05.11.2024 | 101.60 | 101.64 | 101.60 | 101.62 | 506 | 51 416 |
| 04.11.2024 | 101.64 | 101.64 | 101.48 | 101.60 | 130 | 13 203 |
| 31.10.2024 | 101.64 | 101.64 | 101.48 | 101.64 | 631 | 64 103 |
| 30.10.2024 | 101.25 | 101.69 | 101.25 | 101.48 | 1 554 | 157 664 |
| 29.10.2024 | 101.20 | 101.24 | 101.20 | 101.24 | 125 | 12 651 |
| 28.10.2024 | 101.46 | 101.46 | 101.46 | 101.46 | 100 | 10 146 |
| 25.10.2024 | 101.49 | 101.49 | 100.90 | 101.48 | 562 | 56 761 |
| 24.10.2024 | 101.46 | 101.46 | 101.46 | 101.46 | 40 | 4 058 |
| 23.10.2024 | 101.20 | 101.46 | 101.20 | 101.46 | 229 | 23 195 |
| 22.10.2024 | 100.86 | 101.20 | 100.86 | 101.20 | 595 | 60 063 |
| 21.10.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 25 | 2 515 |
| 18.10.2024 | 100.92 | 100.95 | 100.90 | 100.90 | 297 | 29 978 |
| 17.10.2024 | 100.89 | 100.89 | 100.89 | 100.89 | 40 | 4 036 |
| 16.10.2024 | 100.65 | 100.88 | 100.65 | 100.88 | 195 | 19 629 |
| 15.10.2024 | 100.17 | 100.45 | 100.17 | 100.45 | 125 | 12 544 |
| 14.10.2024 | 100.50 | 100.65 | 100.12 | 100.65 | 380 | 38 179 |
| 11.10.2024 | 100.40 | 100.93 | 100.07 | 100.93 | 284 | 28 579 |
| 10.10.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 80 | 8 032 |
| 09.10.2024 | 100.94 | 100.95 | 100.94 | 100.95 | 100 | 10 095 |
| 08.10.2024 | 100.05 | 100.30 | 100.05 | 100.20 | 312 | 31 260 |
| 07.10.2024 | 100.05 | 100.05 | 100.00 | 100.05 | 960 | 96 031 |
Biznesradar bez reklam? Sprawdź BR Plus
