Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCM1127
102.65-0.05(-0.05%)MCI MANAGEMENT SP. Z O.O
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 10 | 1 027 |
16.09.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 3 | 308 |
13.09.2024 | 102.60 | 102.70 | 102.60 | 102.70 | 90 | 9 238 |
11.09.2024 | 102.60 | 102.85 | 102.60 | 102.85 | 96 | 9 861 |
10.09.2024 | 102.80 | 102.83 | 102.80 | 102.83 | 150 | 15 423 |
09.09.2024 | 102.80 | 102.80 | 102.50 | 102.80 | 157 | 16 130 |
03.09.2024 | 101.68 | 103.00 | 101.68 | 103.00 | 258 | 26 360 |
30.08.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 66 | 6 640 |
29.08.2024 | 101.68 | 101.68 | 101.68 | 101.68 | 23 | 2 339 |
28.08.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 6 | 610 |
26.08.2024 | 101.60 | 101.60 | 101.60 | 101.60 | 21 | 2 134 |
23.08.2024 | 101.40 | 101.40 | 101.00 | 101.40 | 130 | 13 162 |
22.08.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 47 | 4 766 |
21.08.2024 | 101.30 | 101.30 | 101.00 | 101.00 | 103 | 10 433 |
20.08.2024 | 101.39 | 101.40 | 101.30 | 101.40 | 684 | 69 346 |
16.08.2024 | 101.40 | 101.40 | 101.00 | 101.00 | 150 | 15 190 |
14.08.2024 | 101.00 | 101.50 | 101.00 | 101.50 | 1 055 | 106 899 |
13.08.2024 | 101.10 | 101.19 | 100.50 | 101.10 | 169 | 17 074 |
12.08.2024 | 101.00 | 101.10 | 100.98 | 101.10 | 504 | 50 903 |
09.08.2024 | 100.90 | 101.00 | 100.90 | 101.00 | 685 | 69 168 |
08.08.2024 | 100.70 | 100.90 | 100.70 | 100.90 | 599 | 60 379 |
07.08.2024 | 100.70 | 100.78 | 100.70 | 100.78 | 304 | 30 626 |
06.08.2024 | 100.70 | 100.70 | 100.61 | 100.70 | 527 | 53 059 |
05.08.2024 | 100.65 | 100.70 | 100.60 | 100.69 | 610 | 61 409 |
02.08.2024 | 100.72 | 100.72 | 100.60 | 100.60 | 155 | 15 601 |
01.08.2024 | 100.50 | 100.70 | 100.50 | 100.70 | 236 | 23 735 |
30.07.2024 | 100.30 | 100.30 | 100.28 | 100.30 | 156 | 15 645 |
26.07.2024 | 100.57 | 100.68 | 100.57 | 100.68 | 234 | 23 541 |
25.07.2024 | 100.30 | 100.30 | 100.30 | 100.30 | 25 | 2 508 |
24.07.2024 | 100.59 | 100.59 | 100.59 | 100.59 | 81 | 8 148 |
23.07.2024 | 100.60 | 100.60 | 100.49 | 100.60 | 389 | 39 096 |
22.07.2024 | 100.50 | 100.50 | 100.33 | 100.34 | 294 | 29 532 |
18.07.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 50 | 5 035 |
16.07.2024 | 100.00 | 100.20 | 100.00 | 100.00 | 1 101 | 110 105 |
15.07.2024 | 101.00 | 101.00 | 100.00 | 100.00 | 2 905 | 290 757 |
12.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 300 | 30 300 |
11.07.2024 | 100.90 | 101.00 | 100.90 | 101.00 | 212 | 21 405 |
10.07.2024 | 100.97 | 100.98 | 100.97 | 100.98 | 150 | 15 146 |
09.07.2024 | 100.97 | 100.97 | 100.97 | 100.97 | 304 | 30 695 |
08.07.2024 | 100.87 | 100.90 | 100.87 | 100.90 | 576 | 58 115 |
05.07.2024 | 100.88 | 100.88 | 100.84 | 100.87 | 127 | 12 809 |
03.07.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 75 | 7 560 |
02.07.2024 | 100.60 | 100.60 | 100.41 | 100.41 | 167 | 16 778 |
01.07.2024 | 100.78 | 100.80 | 100.78 | 100.80 | 260 | 26 204 |
28.06.2024 | 100.73 | 100.74 | 100.73 | 100.74 | 151 | 15 211 |
27.06.2024 | 100.50 | 100.50 | 100.25 | 100.25 | 210 | 21 097 |
26.06.2024 | 100.45 | 100.46 | 100.45 | 100.46 | 400 | 40 182 |
25.06.2024 | 100.59 | 100.61 | 100.50 | 100.55 | 140 | 14 075 |
21.06.2024 | 100.70 | 100.70 | 100.35 | 100.35 | 271 | 27 206 |
20.06.2024 | 100.70 | 100.84 | 100.55 | 100.84 | 162 | 16 292 |
Biznesradar bez reklam? Sprawdź BR Plus