Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI1126
101.50-0.50(-0.49%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 102.50 | 102.50 | 101.50 | 101.50 | 151 | 15 428 |
| 18.11.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 164 | 16 728 |
| 15.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100 | 10 250 |
| 13.11.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 195 | 19 793 |
| 12.11.2024 | 101.70 | 101.70 | 101.50 | 101.50 | 50 | 5 079 |
| 07.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 50 | 5 125 |
| 04.11.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 70 | 7 175 |
| 28.10.2024 | 105.50 | 105.50 | 104.00 | 104.00 | 241 | 25 276 |
| 25.10.2024 | 103.50 | 107.00 | 103.50 | 107.00 | 480 | 50 450 |
| 24.10.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 2 | 204 |
| 23.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100 | 10 150 |
| 22.10.2024 | 101.39 | 101.45 | 101.39 | 101.45 | 290 | 29 420 |
| 15.10.2024 | 100.21 | 100.21 | 100.21 | 100.21 | 15 | 1 503 |
| 14.10.2024 | 100.20 | 101.45 | 100.20 | 101.45 | 415 | 42 081 |
| 11.10.2024 | 100.06 | 101.46 | 100.06 | 101.46 | 25 | 2 516 |
| 08.10.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 20 | 2 000 |
| 04.10.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 36 | 3 636 |
| 02.10.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 89 | 9 069 |
| 01.10.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 5 | 510 |
| 30.09.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 9 | 917 |
| 27.09.2024 | 102.00 | 102.30 | 102.00 | 102.30 | 195 | 19 938 |
| 25.09.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 7 | 713 |
| 18.09.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 1 018 |
| 09.09.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 25 | 2 545 |
| 04.09.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 150 | 15 270 |
| 03.09.2024 | 101.49 | 101.80 | 101.49 | 101.80 | 229 | 23 251 |
| 28.08.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 80 | 8 090 |
| 26.08.2024 | 101.30 | 101.30 | 101.30 | 101.30 | 20 | 2 026 |
| 16.08.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 325 | 32 890 |
| 13.08.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 9 | 911 |
| 09.08.2024 | 100.51 | 100.51 | 100.51 | 100.51 | 18 | 1 809 |
| 06.08.2024 | 100.50 | 101.49 | 100.50 | 101.49 | 140 | 14 120 |
| 05.08.2024 | 100.50 | 100.50 | 100.40 | 100.40 | 97 | 9 745 |
| 01.08.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 32 | 3 216 |
| 30.07.2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100 | 10 060 |
| 29.07.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 128 | 12 864 |
| 22.07.2024 | 101.50 | 101.50 | 100.50 | 100.50 | 110 | 11 155 |
| 17.07.2024 | 100.52 | 100.52 | 100.50 | 100.50 | 50 | 5 026 |
| 16.07.2024 | 100.53 | 100.53 | 100.53 | 100.53 | 99 | 9 952 |
| 10.07.2024 | 101.10 | 101.40 | 101.10 | 101.40 | 253 | 25 611 |
| 05.07.2024 | 100.00 | 100.50 | 100.00 | 100.50 | 221 | 22 175 |
| 03.07.2024 | 100.39 | 100.39 | 100.00 | 100.35 | 250 | 25 045 |
| 27.06.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 299 | 29 900 |
| 26.06.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 10 000 |
| 25.06.2024 | 100.26 | 100.96 | 100.00 | 100.00 | 210 | 21 042 |
| 24.06.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 20 | 2 024 |
| 21.06.2024 | 100.99 | 100.99 | 100.99 | 100.99 | 27 | 2 727 |
| 17.06.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 150 | 15 045 |
| 10.06.2024 | 101.00 | 101.00 | 100.30 | 100.30 | 200 | 20 139 |
| 31.05.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 51 | 5 151 |
Biznesradar bez reklam? Sprawdź BR Plus
