Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BPHFIZMLI
98.10-1.43(-1.44%)BPH FIZ MULTI INWESTYCJA (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.12.2022 | 84.10 | 84.24 | 84.10 | 84.23 | 165 | 13 885 |
07.12.2022 | 83.40 | 83.40 | 83.40 | 83.40 | 140 | 11 676 |
05.12.2022 | 80.00 | 83.00 | 80.00 | 83.00 | 898 | 72 620 |
25.08.2022 | 87.31 | 87.31 | 87.31 | 87.31 | 13 | 1 135 |
13.07.2022 | 79.80 | 79.80 | 79.80 | 79.80 | 13 | 1 037 |
30.06.2022 | 77.50 | 77.50 | 77.50 | 77.50 | 70 | 5 425 |
17.06.2022 | 82.36 | 82.36 | 82.36 | 82.36 | 62 | 5 106 |
10.06.2022 | 87.01 | 87.01 | 87.01 | 87.01 | 32 | 2 784 |
02.06.2022 | 86.10 | 86.25 | 85.51 | 86.25 | 805 | 69 214 |
31.05.2022 | 88.00 | 99.00 | 88.00 | 99.00 | 306 | 26 949 |
27.05.2022 | 95.00 | 95.00 | 95.00 | 95.00 | 50 | 4 750 |
07.03.2022 | 91.30 | 91.30 | 91.02 | 91.02 | 27 | 2 465 |
04.03.2022 | 91.80 | 91.80 | 89.13 | 89.13 | 153 | 13 887 |
21.02.2022 | 93.61 | 93.61 | 92.70 | 92.70 | 101 | 9 419 |
15.02.2022 | 94.30 | 94.30 | 94.00 | 94.00 | 154 | 14 494 |
25.01.2022 | 93.60 | 93.60 | 93.60 | 93.60 | 102 | 9 547 |
Biznesradar bez reklam? Sprawdź BR Plus