Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCM1127
101.500.00(0.00%)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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101.60 | 101.60 | 101.20 | 101.50 | 811 | 82 315 |
| 19.12.2024 | 102.31 | 102.31 | 101.50 | 101.50 | 101 | 10 252 |
| 18.12.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 76 | 7 714 |
| 16.12.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 50 | 5 075 |
| 12.12.2024 | 102.29 | 102.29 | 101.51 | 101.51 | 215 | 21 942 |
| 11.12.2024 | 101.50 | 101.50 | 101.00 | 101.50 | 409 | 41 412 |
| 09.12.2024 | 101.90 | 102.50 | 101.00 | 102.50 | 318 | 32 308 |
| 06.12.2024 | 101.93 | 102.49 | 101.93 | 102.38 | 236 | 24 158 |
| 04.12.2024 | 102.00 | 102.00 | 101.57 | 101.57 | 60 | 6 114 |
| 03.12.2024 | 101.51 | 101.99 | 99.00 | 101.99 | 811 | 81 483 |
| 02.12.2024 | 102.00 | 102.00 | 101.00 | 102.00 | 571 | 57 847 |
| 28.11.2024 | 102.57 | 102.57 | 102.57 | 102.57 | 250 | 25 643 |
| 27.11.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 65 | 6 637 |
| 26.11.2024 | 102.60 | 102.60 | 102.59 | 102.60 | 55 | 5 643 |
| 25.11.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 138 | 14 090 |
| 22.11.2024 | 102.48 | 102.48 | 102.48 | 102.48 | 27 | 2 767 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
