Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZMLI
105.11-2.29(-2.13%)BPH FIZ MULTI INWESTYCJA (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2024 | 105.11 | 105.11 | 105.11 | 105.11 | 10 | 1 051 |
| 14.10.2024 | 107.39 | 107.40 | 107.39 | 107.40 | 412 | 44 249 |
| 26.09.2024 | 102.10 | 107.90 | 102.10 | 107.90 | 201 | 20 528 |
| 28.08.2024 | 105.98 | 105.98 | 105.98 | 105.98 | 200 | 21 196 |
| 23.08.2024 | 105.70 | 105.70 | 105.70 | 105.70 | 1 000 | 105 700 |
| 22.08.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 50 | 5 000 |
| 24.07.2024 | 106.10 | 106.10 | 105.70 | 105.70 | 190 | 20 114 |
| 18.07.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 450 | 47 700 |
| 02.07.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 50 | 5 300 |
| 14.06.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 200 | 20 800 |
| 13.06.2024 | 103.79 | 103.79 | 103.79 | 103.79 | 200 | 20 758 |
| 07.06.2024 | 103.79 | 103.79 | 103.79 | 103.79 | 392 | 40 686 |
| 31.05.2024 | 103.50 | 103.50 | 102.50 | 102.50 | 542 | 56 055 |
| 22.05.2024 | 102.00 | 102.95 | 102.00 | 102.95 | 250 | 25 595 |
| 16.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
| 13.05.2024 | 98.20 | 101.00 | 98.20 | 101.00 | 120 | 12 064 |
| 19.04.2024 | 100.10 | 100.10 | 98.10 | 98.10 | 136 | 13 479 |
| 19.03.2024 | 99.53 | 99.53 | 99.53 | 99.53 | 100 | 9 953 |
| 18.03.2024 | 95.10 | 95.10 | 95.10 | 95.10 | 446 | 42 415 |
| 07.03.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 300 | 29 550 |
| 28.02.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 316 | 31 126 |
| 22.02.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 200 | 19 600 |
| 09.02.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
| 08.02.2024 | 97.45 | 97.50 | 97.45 | 97.50 | 102 | 9 942 |
| 06.02.2024 | 95.10 | 95.10 | 95.10 | 95.10 | 25 | 2 378 |
| 05.02.2024 | 95.70 | 95.70 | 95.70 | 95.70 | 10 | 957 |
| 30.01.2024 | 95.80 | 95.80 | 95.70 | 95.70 | 1 050 | 100 507 |
| 26.01.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 49 | 4 680 |
| 22.01.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 50 | 4 740 |
| 17.01.2024 | 94.49 | 94.49 | 94.49 | 94.49 | 74 | 6 992 |
| 19.12.2023 | 92.10 | 92.10 | 91.20 | 91.20 | 100 | 9 170 |
| 05.12.2023 | 93.00 | 93.00 | 93.00 | 93.00 | 82 | 7 626 |
| 01.12.2023 | 92.45 | 92.45 | 92.45 | 92.45 | 65 | 6 009 |
| 09.11.2023 | 87.11 | 87.11 | 86.82 | 86.82 | 500 | 43 419 |
| 24.10.2023 | 86.82 | 86.82 | 86.82 | 86.82 | 120 | 10 418 |
| 11.10.2023 | 86.82 | 86.82 | 86.82 | 86.82 | 500 | 43 410 |
| 21.09.2023 | 85.70 | 85.70 | 85.70 | 85.70 | 100 | 8 570 |
| 19.09.2023 | 87.40 | 87.40 | 87.40 | 87.40 | 200 | 17 480 |
| 13.09.2023 | 86.90 | 86.90 | 86.90 | 86.90 | 100 | 8 690 |
| 06.09.2023 | 88.21 | 88.21 | 88.21 | 88.21 | 90 | 7 939 |
| 11.08.2023 | 90.10 | 90.10 | 89.40 | 89.40 | 40 | 3 603 |
| 27.07.2023 | 91.60 | 91.60 | 91.12 | 91.12 | 100 | 9 119 |
| 19.06.2023 | 88.61 | 88.61 | 88.61 | 88.61 | 200 | 17 722 |
| 07.06.2023 | 87.99 | 87.99 | 87.99 | 87.99 | 72 | 6 335 |
| 02.06.2023 | 87.50 | 87.50 | 87.50 | 87.50 | 10 | 875 |
| 24.05.2023 | 87.30 | 87.30 | 85.10 | 85.10 | 250 | 21 768 |
| 03.02.2023 | 86.00 | 86.00 | 86.00 | 86.00 | 10 | 860 |
| 02.02.2023 | 85.00 | 85.00 | 85.00 | 85.00 | 102 | 8 670 |
| 26.01.2023 | 84.50 | 84.50 | 84.50 | 84.50 | 32 | 2 704 |
| 29.12.2022 | 80.10 | 80.10 | 80.10 | 80.10 | 10 | 801 |
Biznesradar bez reklam? Sprawdź BR Plus
