Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MCM1127
101.50-0.67(-0.66%)MCI MANAGEMENT SP. Z O.O
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 101.70 | 102.20 | 101.70 | 102.17 | 118 | 12 033 |
| 18.03.2026 | 101.68 | 102.10 | 101.68 | 102.10 | 1 315 | 133 938 |
| 16.03.2026 | 100.81 | 100.81 | 100.81 | 100.81 | 10 | 1 008 |
| 13.03.2026 | 101.13 | 101.13 | 101.12 | 101.12 | 23 | 2 326 |
| 12.03.2026 | 101.13 | 101.13 | 101.13 | 101.13 | 35 | 3 540 |
| 11.03.2026 | 101.50 | 101.50 | 101.13 | 101.13 | 45 | 4 567 |
| 10.03.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 108 | 10 951 |
| 09.03.2026 | 101.12 | 101.50 | 101.12 | 101.50 | 68 | 6 887 |
| 06.03.2026 | 101.49 | 101.98 | 101.49 | 101.77 | 170 | 17 271 |
| 04.03.2026 | 101.50 | 101.50 | 101.00 | 101.50 | 89 | 9 010 |
| 03.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 140 | 14 210 |
| 26.02.2026 | 102.28 | 102.28 | 102.28 | 102.28 | 35 | 3 580 |
| 25.02.2026 | 102.28 | 102.28 | 102.28 | 102.28 | 35 | 3 580 |
| 24.02.2026 | 101.45 | 101.50 | 101.45 | 101.50 | 269 | 27 297 |
| 23.02.2026 | 101.39 | 101.45 | 101.39 | 101.45 | 203 | 20 585 |
| 20.02.2026 | 101.31 | 101.48 | 101.20 | 101.39 | 371 | 37 609 |
| 19.02.2026 | 101.49 | 101.49 | 101.48 | 101.48 | 130 | 13 193 |
| 18.02.2026 | 101.80 | 101.80 | 100.00 | 101.20 | 1 077 | 108 555 |
| 17.02.2026 | 102.01 | 102.01 | 101.80 | 101.80 | 596 | 60 731 |
| 16.02.2026 | 102.15 | 102.25 | 102.00 | 102.25 | 515 | 52 584 |
| 12.02.2026 | 102.01 | 102.01 | 102.01 | 102.01 | 51 | 5 203 |
| 11.02.2026 | 102.31 | 102.31 | 102.30 | 102.30 | 115 | 11 765 |
| 10.02.2026 | 102.31 | 102.32 | 102.31 | 102.32 | 110 | 11 255 |
| 09.02.2026 | 102.32 | 102.32 | 102.32 | 102.32 | 211 | 21 590 |
| 06.02.2026 | 102.10 | 102.32 | 102.10 | 102.32 | 257 | 26 269 |
| 05.02.2026 | 102.48 | 102.48 | 102.23 | 102.23 | 440 | 45 081 |
| 04.02.2026 | 102.07 | 102.08 | 102.07 | 102.07 | 96 | 9 799 |
| 28.01.2026 | 102.67 | 102.67 | 102.67 | 102.67 | 15 | 1 540 |
| 21.01.2026 | 102.20 | 102.70 | 102.20 | 102.70 | 164 | 16 793 |
| 19.01.2026 | 102.70 | 102.70 | 102.20 | 102.70 | 127 | 13 014 |
| 16.01.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 23 | 2 362 |
| 12.01.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 300 | 30 810 |
| 09.01.2026 | 102.40 | 102.40 | 102.20 | 102.20 | 170 | 17 404 |
| 08.01.2026 | 102.44 | 104.48 | 102.22 | 102.50 | 1 876 | 192 183 |
| 07.01.2026 | 102.23 | 102.23 | 102.20 | 102.20 | 818 | 83 608 |
| 05.01.2026 | 102.45 | 102.45 | 102.45 | 102.45 | 7 | 717 |
| 29.12.2025 | 102.48 | 102.48 | 102.48 | 102.48 | 118 | 12 093 |
| 23.12.2025 | 102.09 | 102.30 | 102.09 | 102.30 | 207 | 21 155 |
| 22.12.2025 | 102.00 | 102.00 | 101.50 | 101.50 | 232 | 23 638 |
| 19.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 111 | 11 267 |
| 18.12.2025 | 101.50 | 101.50 | 100.50 | 101.50 | 555 | 56 051 |
| 17.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 70 | 7 105 |
| 15.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 10.12.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 140 | 14 252 |
| 09.12.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 290 | 29 522 |
| 08.12.2025 | 101.80 | 101.80 | 101.80 | 101.80 | 11 | 1 120 |
| 04.12.2025 | 101.80 | 101.80 | 101.50 | 101.50 | 677 | 68 896 |
| 02.12.2025 | 102.00 | 102.18 | 102.00 | 102.18 | 102 | 10 411 |
| 01.12.2025 | 102.09 | 102.09 | 102.09 | 102.09 | 28 | 2 859 |
| 28.11.2025 | 102.10 | 102.10 | 101.76 | 101.76 | 124 | 12 620 |
Biznesradar bez reklam? Sprawdź BR Plus
