Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCM1127
101.74-1.48(-1.43%)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 |
|---|---|---|---|---|---|---|
| 20.11.2024 | 102.25 | 103.10 | 101.74 | 101.74 | 173 | 17 695 |
| 19.11.2024 | 103.22 | 103.22 | 103.22 | 103.22 | 5 | 516 |
| 18.11.2024 | 103.22 | 103.22 | 103.22 | 103.22 | 78 | 8 051 |
| 14.11.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 12 | 1 239 |
| 13.11.2024 | 102.50 | 103.25 | 102.50 | 103.25 | 323 | 33 182 |
| 12.11.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 10 | 1 032 |
| 08.11.2024 | 103.24 | 103.24 | 103.24 | 103.24 | 10 | 1 032 |
| 07.11.2024 | 102.24 | 102.24 | 102.24 | 102.24 | 57 | 5 828 |
| 06.11.2024 | 103.25 | 103.25 | 103.25 | 103.25 | 1 261 | 130 198 |
| 05.11.2024 | 103.40 | 103.40 | 103.00 | 103.00 | 384 | 39 572 |
| 04.11.2024 | 102.79 | 103.00 | 102.79 | 103.00 | 748 | 76 933 |
| 30.10.2024 | 103.05 | 103.05 | 103.05 | 103.05 | 100 | 10 305 |
| 28.10.2024 | 102.50 | 102.50 | 102.20 | 102.20 | 10 | 1 023 |
| 25.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 2 940 | 300 468 |
| 24.10.2024 | 102.31 | 102.31 | 102.20 | 102.20 | 276 | 28 232 |
| 23.10.2024 | 103.30 | 103.30 | 103.00 | 103.30 | 134 | 13 823 |
| 22.10.2024 | 102.10 | 103.30 | 102.10 | 103.00 | 1 270 | 130 375 |
| 21.10.2024 | 101.51 | 102.10 | 101.51 | 102.10 | 138 | 14 031 |
| 17.10.2024 | 102.63 | 102.63 | 102.10 | 102.10 | 149 | 15 228 |
| 16.10.2024 | 100.95 | 102.00 | 100.95 | 102.00 | 410 | 41 644 |
| 15.10.2024 | 101.30 | 101.30 | 100.61 | 100.61 | 202 | 20 364 |
| 14.10.2024 | 101.50 | 101.50 | 100.00 | 101.50 | 394 | 39 601 |
| 11.10.2024 | 101.00 | 102.64 | 101.00 | 102.64 | 395 | 40 098 |
| 10.10.2024 | 100.50 | 101.00 | 100.50 | 101.00 | 217 | 21 849 |
| 07.10.2024 | 101.60 | 101.60 | 101.51 | 101.51 | 140 | 14 215 |
| 04.10.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 92 | 9 338 |
| 03.10.2024 | 101.60 | 102.20 | 101.50 | 102.20 | 350 | 35 541 |
| 30.09.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100 | 10 170 |
| 27.09.2024 | 101.70 | 101.70 | 101.70 | 101.70 | 22 | 2 237 |
| 25.09.2024 | 102.45 | 102.70 | 102.45 | 102.70 | 600 | 61 599 |
| 20.09.2024 | 102.00 | 102.70 | 102.00 | 102.70 | 175 | 17 940 |
| 19.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 600 | 61 200 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
