Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0227
99.80-0.14(-0.14%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 99.90 | 99.94 | 99.80 | 99.94 | 499 | 49 816 |
29.04.2024 | 99.40 | 99.90 | 99.40 | 99.90 | 1 360 | 135 506 |
26.04.2024 | 99.40 | 99.40 | 99.11 | 99.40 | 213 | 21 164 |
25.04.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 286 | 28 428 |
24.04.2024 | 99.78 | 99.78 | 99.60 | 99.60 | 90 | 8 971 |
23.04.2024 | 99.69 | 99.70 | 99.69 | 99.70 | 92 | 9 172 |
22.04.2024 | 99.80 | 99.97 | 99.60 | 99.69 | 1 098 | 109 542 |
19.04.2024 | 99.70 | 99.72 | 99.50 | 99.72 | 808 | 80 506 |
18.04.2024 | 99.50 | 99.70 | 99.50 | 99.70 | 805 | 80 208 |
17.04.2024 | 99.40 | 99.70 | 99.00 | 99.70 | 1 385 | 138 007 |
16.04.2024 | 98.62 | 99.70 | 98.62 | 99.70 | 1 911 | 190 358 |
15.04.2024 | 99.51 | 99.70 | 99.51 | 99.70 | 991 | 98 774 |
12.04.2024 | 99.59 | 99.69 | 99.30 | 99.69 | 665 | 66 193 |
11.04.2024 | 99.40 | 99.69 | 99.40 | 99.69 | 75 | 7 468 |
10.04.2024 | 99.70 | 99.70 | 99.23 | 99.69 | 963 | 95 959 |
09.04.2024 | 99.70 | 99.70 | 99.45 | 99.70 | 653 | 65 054 |
08.04.2024 | 99.54 | 99.68 | 99.54 | 99.68 | 2 273 | 226 336 |
05.04.2024 | 99.46 | 99.55 | 99.45 | 99.55 | 751 | 74 724 |
04.04.2024 | 99.58 | 99.58 | 99.55 | 99.55 | 912 | 90 791 |
03.04.2024 | 99.40 | 99.60 | 99.40 | 99.55 | 838 | 83 349 |
02.04.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 1 787 | 177 628 |
28.03.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 161 | 16 003 |
27.03.2024 | 99.37 | 99.40 | 99.37 | 99.40 | 999 | 99 296 |
26.03.2024 | 99.30 | 99.39 | 99.30 | 99.37 | 334 | 33 185 |
25.03.2024 | 99.30 | 99.38 | 99.30 | 99.38 | 174 | 17 283 |
22.03.2024 | 99.39 | 99.40 | 99.39 | 99.40 | 220 | 21 867 |
21.03.2024 | 99.12 | 99.40 | 99.12 | 99.39 | 1 228 | 122 009 |
20.03.2024 | 99.43 | 99.43 | 99.13 | 99.13 | 1 466 | 145 469 |
19.03.2024 | 99.48 | 99.50 | 99.35 | 99.35 | 1 036 | 103 053 |
18.03.2024 | 99.50 | 99.50 | 99.45 | 99.48 | 495 | 49 242 |
15.03.2024 | 99.40 | 99.40 | 99.20 | 99.20 | 212 | 21 043 |
14.03.2024 | 99.48 | 99.50 | 99.48 | 99.50 | 1 030 | 102 480 |
13.03.2024 | 99.26 | 99.50 | 99.26 | 99.50 | 431 | 42 877 |
12.03.2024 | 99.40 | 99.49 | 99.26 | 99.49 | 250 | 24 856 |
11.03.2024 | 99.49 | 99.49 | 99.30 | 99.30 | 199 | 19 786 |
08.03.2024 | 99.50 | 99.55 | 99.50 | 99.50 | 1 039 | 103 383 |
07.03.2024 | 99.60 | 99.60 | 99.30 | 99.50 | 891 | 88 583 |
06.03.2024 | 99.60 | 99.60 | 99.40 | 99.55 | 725 | 72 148 |
05.03.2024 | 99.12 | 99.59 | 99.12 | 99.25 | 390 | 38 737 |
04.03.2024 | 99.60 | 99.60 | 99.13 | 99.13 | 422 | 41 901 |
01.03.2024 | 99.12 | 99.60 | 99.12 | 99.60 | 597 | 59 427 |
29.02.2024 | 99.01 | 99.01 | 99.01 | 99.01 | 100 | 9 901 |
28.02.2024 | 99.38 | 99.39 | 99.30 | 99.39 | 371 | 36 862 |
27.02.2024 | 99.00 | 99.39 | 99.00 | 99.39 | 1 111 | 110 130 |
26.02.2024 | 99.00 | 99.00 | 98.90 | 98.90 | 1 620 | 160 375 |
23.02.2024 | 99.30 | 99.60 | 98.80 | 99.00 | 1 655 | 164 133 |
22.02.2024 | 99.40 | 99.40 | 99.39 | 99.39 | 184 | 18 289 |
20.02.2024 | 99.60 | 99.60 | 99.00 | 99.05 | 986 | 97 854 |
19.02.2024 | 99.50 | 99.50 | 99.40 | 99.40 | 1 527 | 151 804 |
16.02.2024 | 99.50 | 99.50 | 99.40 | 99.40 | 971 | 96 558 |
Biznesradar bez reklam? Sprawdź BR Plus