Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCM1127
102.50+0.03(+0.03%)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 |
|---|---|---|---|---|---|---|
| 21.01.2025 | 102.47 | 102.50 | 102.47 | 102.50 | 515 | 52 773 |
| 20.01.2025 | 101.27 | 102.47 | 101.26 | 102.47 | 256 | 26 021 |
| 17.01.2025 | 101.22 | 101.96 | 101.22 | 101.31 | 486 | 49 531 |
| 16.01.2025 | 102.52 | 102.52 | 102.00 | 102.30 | 847 | 86 627 |
| 15.01.2025 | 102.77 | 102.77 | 102.54 | 102.54 | 295 | 30 301 |
| 14.01.2025 | 102.71 | 102.99 | 102.71 | 102.99 | 90 | 9 255 |
| 13.01.2025 | 102.98 | 103.00 | 102.70 | 103.00 | 106 | 10 902 |
| 10.01.2025 | 103.00 | 103.00 | 102.99 | 102.99 | 213 | 21 938 |
| 09.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 71 | 7 313 |
| 08.01.2025 | 103.89 | 103.89 | 103.00 | 103.00 | 1 077 | 110 973 |
| 07.01.2025 | 103.00 | 103.89 | 103.00 | 103.89 | 108 | 11 204 |
| 03.01.2025 | 102.50 | 104.00 | 102.50 | 104.00 | 140 | 14 395 |
| 02.01.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 59 | 6 018 |
| 30.12.2024 | 102.49 | 102.49 | 102.00 | 102.00 | 248 | 25 331 |
| 27.12.2024 | 102.00 | 102.31 | 102.00 | 102.31 | 74 | 7 569 |
| 23.12.2024 | 102.31 | 102.31 | 101.50 | 102.00 | 204 | 20 766 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
