Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCI1126
100.50+0.49(+0.49%)MCI CAPITAL ASI
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 199 | 20 000 |
15.03.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 30 | 3 000 |
11.03.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 22 | 2 211 |
08.03.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100 | 10 020 |
05.03.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 110 | 11 001 |
01.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 2 | 200 |
23.02.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 286 | 28 600 |
19.02.2024 | 100.80 | 100.80 | 100.50 | 100.50 | 180 | 18 120 |
16.02.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 50 | 5 000 |
14.02.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 110 | 11 110 |
13.02.2024 | 102.00 | 102.00 | 101.50 | 101.50 | 240 | 24 430 |
06.02.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 197 | 20 193 |
05.02.2024 | 101.39 | 103.00 | 101.39 | 102.50 | 359 | 36 669 |
25.01.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100 | 10 020 |
24.01.2024 | 99.99 | 99.99 | 99.99 | 99.99 | 30 | 3 000 |
23.01.2024 | 99.40 | 99.99 | 99.40 | 99.99 | 100 | 9 958 |
22.01.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 203 | 20 280 |
19.01.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 20 | 1 998 |
18.01.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 30 | 2 997 |
17.01.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 30 | 2 997 |
16.01.2024 | 99.80 | 99.80 | 99.00 | 99.00 | 364 | 36 210 |
15.01.2024 | 99.95 | 99.95 | 99.93 | 99.93 | 270 | 26 983 |
12.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 30 | 3 000 |
09.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 50 | 5 000 |
05.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 249 | 24 900 |
04.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 40 | 4 000 |
03.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 10 000 |
02.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 10 000 |
27.12.2023 | 99.38 | 100.00 | 99.38 | 100.00 | 634 | 63 258 |
22.12.2023 | 99.40 | 99.40 | 99.40 | 99.40 | 110 | 10 934 |
19.12.2023 | 99.00 | 99.49 | 99.00 | 99.00 | 295 | 29 227 |
18.12.2023 | 98.10 | 98.10 | 97.10 | 98.10 | 347 | 33 979 |
15.12.2023 | 98.60 | 98.60 | 97.00 | 97.00 | 665 | 65 071 |
14.12.2023 | 98.60 | 98.60 | 98.60 | 98.60 | 224 | 22 086 |
12.12.2023 | 99.00 | 99.00 | 99.00 | 99.00 | 50 | 4 950 |
07.12.2023 | 99.40 | 99.60 | 98.05 | 99.50 | 493 | 48 898 |
06.12.2023 | 98.50 | 98.50 | 98.50 | 98.50 | 100 | 9 850 |
01.12.2023 | 98.50 | 98.80 | 98.50 | 98.80 | 180 | 17 761 |
30.11.2023 | 97.50 | 98.00 | 97.30 | 98.00 | 543 | 53 134 |
28.11.2023 | 97.50 | 97.50 | 97.30 | 97.30 | 66 | 6 434 |
23.11.2023 | 97.00 | 97.00 | 97.00 | 97.00 | 215 | 20 855 |
22.11.2023 | 96.73 | 96.73 | 96.30 | 96.30 | 185 | 17 826 |
20.11.2023 | 96.73 | 96.73 | 96.73 | 96.73 | 25 | 2 418 |
17.11.2023 | 96.73 | 96.73 | 96.73 | 96.73 | 100 | 9 673 |
15.11.2023 | 96.73 | 96.73 | 96.20 | 96.20 | 60 | 5 780 |
14.11.2023 | 96.73 | 96.73 | 96.00 | 96.00 | 304 | 29 361 |
13.11.2023 | 96.73 | 96.73 | 96.73 | 96.73 | 100 | 9 673 |
10.11.2023 | 96.75 | 96.75 | 96.75 | 96.75 | 65 | 6 289 |
09.11.2023 | 96.75 | 97.00 | 96.75 | 96.75 | 73 | 7 066 |
08.11.2023 | 96.75 | 96.75 | 96.75 | 96.75 | 200 | 19 350 |
Biznesradar bez reklam? Sprawdź BR Plus