Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0728
100.02-0.92(-0.91%)MCI CAPITAL ASI
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100.02 | 100.02 | 100.02 | 100.02 | 5 | 500 |
| 05.03.2026 | 100.99 | 100.99 | 100.80 | 100.94 | 51 | 5 144 |
| 04.03.2026 | 101.00 | 101.00 | 100.90 | 100.90 | 28 | 2 826 |
| 03.03.2026 | 101.50 | 101.50 | 101.00 | 101.00 | 173 | 17 528 |
| 27.02.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
| 25.02.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 1 022 |
| 24.02.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 3 | 307 |
| 23.02.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 9 | 921 |
| 20.02.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 5 | 512 |
| 18.02.2026 | 102.48 | 102.48 | 102.30 | 102.30 | 11 | 1 125 |
| 17.02.2026 | 102.40 | 102.40 | 102.40 | 102.40 | 3 | 307 |
| 16.02.2026 | 102.47 | 102.47 | 102.08 | 102.08 | 28 | 2 869 |
| 11.02.2026 | 102.47 | 102.47 | 102.47 | 102.47 | 1 | 102 |
| 09.02.2026 | 102.46 | 102.47 | 102.46 | 102.47 | 10 | 1 025 |
| 06.02.2026 | 102.10 | 102.10 | 102.10 | 102.10 | 7 | 715 |
| 05.02.2026 | 102.00 | 102.48 | 102.00 | 102.48 | 122 | 12 455 |
| 04.02.2026 | 101.71 | 102.00 | 101.71 | 102.00 | 15 | 1 529 |
| 03.02.2026 | 101.99 | 101.99 | 101.99 | 101.99 | 6 | 612 |
| 02.02.2026 | 101.59 | 101.60 | 101.17 | 101.60 | 60 | 6 095 |
| 30.01.2026 | 101.56 | 101.56 | 101.56 | 101.56 | 4 | 406 |
| 29.01.2026 | 101.28 | 101.60 | 100.27 | 101.60 | 465 | 46 877 |
| 28.01.2026 | 101.50 | 101.60 | 101.26 | 101.26 | 36 | 3 653 |
| 27.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 23.01.2026 | 101.49 | 101.50 | 101.49 | 101.49 | 52 | 5 278 |
| 21.01.2026 | 101.49 | 101.50 | 101.49 | 101.49 | 42 | 4 263 |
| 19.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 7 | 710 |
| 16.01.2026 | 101.49 | 101.50 | 101.49 | 101.49 | 34 | 3 451 |
| 15.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 7 | 710 |
| 14.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 129 | 13 094 |
| 13.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 268 | 27 202 |
| 12.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 09.01.2026 | 101.60 | 101.60 | 101.25 | 101.25 | 38 | 3 856 |
| 08.01.2026 | 101.75 | 101.75 | 101.25 | 101.25 | 11 | 1 114 |
| 07.01.2026 | 102.00 | 102.00 | 101.99 | 102.00 | 24 | 2 448 |
| 05.01.2026 | 102.01 | 102.01 | 102.00 | 102.00 | 20 | 2 040 |
| 02.01.2026 | 101.80 | 102.00 | 101.00 | 102.00 | 103 | 10 489 |
| 30.12.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 249 | 25 396 |
| 29.12.2025 | 101.70 | 102.00 | 101.20 | 102.00 | 33 | 3 361 |
| 23.12.2025 | 101.59 | 101.59 | 101.59 | 101.59 | 4 | 406 |
| 22.12.2025 | 101.10 | 101.10 | 101.10 | 101.10 | 4 | 404 |
| 17.12.2025 | 101.00 | 101.20 | 101.00 | 101.20 | 12 | 1 214 |
| 16.12.2025 | 101.83 | 101.83 | 101.01 | 101.01 | 13 | 1 316 |
| 15.12.2025 | 101.67 | 101.67 | 101.30 | 101.50 | 33 | 3 346 |
| 11.12.2025 | 101.23 | 101.30 | 101.23 | 101.30 | 47 | 4 760 |
| 10.12.2025 | 101.20 | 101.22 | 101.20 | 101.22 | 25 | 2 530 |
| 09.12.2025 | 101.28 | 101.28 | 100.42 | 101.22 | 140 | 14 145 |
| 08.12.2025 | 100.70 | 101.30 | 100.70 | 101.30 | 229 | 23 074 |
| 05.12.2025 | 100.70 | 100.70 | 100.70 | 100.70 | 421 | 42 395 |
| 04.12.2025 | 100.81 | 100.81 | 100.30 | 100.70 | 279 | 28 041 |
| 03.12.2025 | 100.69 | 101.85 | 100.65 | 101.85 | 103 | 10 371 |
Biznesradar bez reklam? Sprawdź BR Plus
