Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI0728
101.60+0.04(+0.04%)MCI CAPITAL ASI
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.12.2025 | 101.90 | 101.90 | 101.90 | 101.90 | 8 | 815 |
| 01.12.2025 | 101.96 | 101.96 | 101.96 | 101.96 | 2 | 204 |
| 28.11.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 80 | 8 128 |
| 27.11.2025 | 101.65 | 101.65 | 101.60 | 101.60 | 20 | 2 033 |
| 25.11.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 37 | 3 767 |
| 24.11.2025 | 101.75 | 101.75 | 101.75 | 101.75 | 18 | 1 832 |
| 21.11.2025 | 101.70 | 101.70 | 101.60 | 101.60 | 6 | 610 |
| 19.11.2025 | 101.60 | 102.00 | 101.60 | 102.00 | 10 | 1 018 |
| 18.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 26 | 2 652 |
| 14.11.2025 | 102.00 | 102.00 | 101.80 | 102.00 | 18 | 1 835 |
| 13.11.2025 | 102.03 | 102.03 | 102.03 | 102.03 | 4 | 408 |
| 12.11.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 10 | 1 020 |
| 10.11.2025 | 102.06 | 102.06 | 102.06 | 102.06 | 7 | 714 |
| 07.11.2025 | 102.06 | 102.06 | 102.06 | 102.06 | 5 | 510 |
| 06.11.2025 | 102.08 | 102.08 | 102.06 | 102.06 | 3 | 306 |
| 05.11.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 5 | 510 |
| 04.11.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 4 | 408 |
| 03.11.2025 | 102.10 | 102.10 | 102.10 | 102.10 | 27 | 2 757 |
| 31.10.2025 | 102.21 | 102.21 | 102.10 | 102.10 | 56 | 5 718 |
Biznesradar bez reklam? Sprawdź BR Plus
