Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZMLI
116.990.00(0.00%)BPH FIZ MULTI INWESTYCJA (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.11.2025 | 116.99 | 116.99 | 116.99 | 116.99 | 50 | 5 850 |
| 19.11.2025 | 116.99 | 116.99 | 116.99 | 116.99 | 64 | 7 487 |
| 13.11.2025 | 110.60 | 110.60 | 110.51 | 110.51 | 100 | 11 053 |
| 06.11.2025 | 110.30 | 110.30 | 110.10 | 110.10 | 500 | 55 147 |
| 30.10.2025 | 117.10 | 117.10 | 117.10 | 117.10 | 15 | 1 757 |
| 28.10.2025 | 116.80 | 116.80 | 116.80 | 116.80 | 100 | 11 680 |
| 09.10.2025 | 116.80 | 116.80 | 116.80 | 116.80 | 20 | 2 336 |
| 08.10.2025 | 116.80 | 116.80 | 116.80 | 116.80 | 30 | 3 504 |
| 07.10.2025 | 117.10 | 117.10 | 116.80 | 116.80 | 30 | 3 510 |
| 30.09.2025 | 115.99 | 115.99 | 115.99 | 115.99 | 25 | 2 900 |
| 25.09.2025 | 115.99 | 115.99 | 115.99 | 115.99 | 5 | 580 |
| 29.08.2025 | 107.11 | 107.11 | 107.11 | 107.11 | 5 | 536 |
| 28.08.2025 | 107.10 | 107.10 | 107.10 | 107.10 | 5 | 536 |
| 27.08.2025 | 114.01 | 114.01 | 114.01 | 114.01 | 10 | 1 140 |
| 18.08.2025 | 113.13 | 113.13 | 113.13 | 113.13 | 10 | 1 131 |
| 14.08.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 11 | 1 243 |
| 01.08.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 20 | 2 220 |
| 21.07.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 100 | 11 100 |
| 09.07.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 10 | 1 100 |
| 03.07.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 160 | 17 600 |
| 12.06.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | 10 900 |
| 09.06.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 300 | 32 400 |
| 04.06.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 260 | 28 080 |
| 28.05.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 500 | 50 000 |
| 26.05.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 30 | 3 180 |
| 24.02.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 500 | 54 000 |
| 10.02.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | 10 900 |
| 30.01.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 40 | 4 360 |
| 27.01.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 20 | 2 180 |
| 16.12.2024 | 107.10 | 110.00 | 107.10 | 110.00 | 155 | 16 673 |
| 09.12.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 100 | 10 860 |
| 27.11.2024 | 108.20 | 108.20 | 108.20 | 108.20 | 296 | 32 027 |
| 25.11.2024 | 107.50 | 107.50 | 107.50 | 107.50 | 493 | 52 998 |
| 12.11.2024 | 108.50 | 108.50 | 108.50 | 108.50 | 200 | 21 700 |
| 07.11.2024 | 108.10 | 108.10 | 108.10 | 108.10 | 100 | 10 810 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
