Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MVP0528
101.67-0.61(-0.60%)MARVIPOL DEVELOPMENT
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2026 | 101.62 | 102.29 | 101.62 | 102.28 | 43 | 4 379 |
| 23.04.2026 | 101.96 | 101.98 | 101.96 | 101.98 | 43 | 4 385 |
| 22.04.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 19 | 1 932 |
| 21.04.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 40 | 4 068 |
| 20.04.2026 | 101.88 | 101.89 | 101.88 | 101.88 | 17 | 1 732 |
| 17.04.2026 | 101.89 | 101.89 | 101.88 | 101.88 | 10 | 1 019 |
| 16.04.2026 | 101.27 | 101.93 | 101.12 | 101.93 | 198 | 20 065 |
| 15.04.2026 | 101.29 | 101.29 | 101.29 | 101.29 | 10 | 1 013 |
| 14.04.2026 | 101.33 | 101.34 | 101.33 | 101.34 | 8 | 811 |
| 13.04.2026 | 101.36 | 101.36 | 101.01 | 101.36 | 31 | 3 141 |
| 10.04.2026 | 101.38 | 101.38 | 101.35 | 101.36 | 43 | 4 359 |
| 09.04.2026 | 101.38 | 101.38 | 101.38 | 101.38 | 4 | 406 |
| 08.04.2026 | 101.36 | 101.36 | 100.80 | 101.00 | 65 | 6 564 |
| 07.04.2026 | 101.15 | 101.15 | 101.15 | 101.15 | 35 | 3 540 |
| 01.04.2026 | 101.13 | 101.13 | 101.13 | 101.13 | 10 | 1 011 |
| 31.03.2026 | 101.04 | 101.74 | 101.04 | 101.74 | 28 | 2 835 |
| 30.03.2026 | 101.71 | 101.78 | 101.51 | 101.78 | 80 | 8 134 |
| 27.03.2026 | 101.50 | 101.50 | 101.02 | 101.03 | 60 | 6 063 |
| 26.03.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
| 25.03.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 24.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 100 | 10 170 |
| 23.03.2026 | 102.00 | 102.00 | 100.30 | 101.97 | 332 | 33 579 |
| 20.03.2026 | 102.21 | 102.21 | 102.00 | 102.00 | 11 | 1 123 |
| 18.03.2026 | 102.22 | 102.22 | 102.22 | 102.22 | 5 | 511 |
| 17.03.2026 | 101.89 | 102.26 | 101.89 | 102.26 | 24 | 2 446 |
| 16.03.2026 | 102.26 | 102.26 | 102.26 | 102.26 | 3 | 307 |
| 13.03.2026 | 101.99 | 102.00 | 101.99 | 102.00 | 17 | 1 734 |
| 12.03.2026 | 101.69 | 101.80 | 101.50 | 101.80 | 39 | 3 966 |
| 11.03.2026 | 101.70 | 101.70 | 101.70 | 101.70 | 4 | 407 |
| 10.03.2026 | 101.74 | 101.75 | 101.65 | 101.70 | 22 | 2 238 |
| 09.03.2026 | 101.76 | 101.76 | 101.70 | 101.76 | 56 | 5 698 |
| 06.03.2026 | 101.76 | 101.76 | 101.74 | 101.76 | 17 | 1 730 |
| 05.03.2026 | 100.61 | 101.79 | 100.61 | 101.79 | 10 | 1 012 |
| 04.03.2026 | 100.36 | 100.36 | 100.36 | 100.36 | 4 | 401 |
| 03.03.2026 | 101.80 | 102.47 | 101.00 | 102.20 | 30 | 3 063 |
| 27.02.2026 | 101.80 | 102.61 | 101.80 | 102.61 | 19 | 1 939 |
| 26.02.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 9 | 916 |
| 25.02.2026 | 101.61 | 101.80 | 101.50 | 101.80 | 68 | 6 905 |
| 24.02.2026 | 101.82 | 101.82 | 101.80 | 101.80 | 68 | 6 923 |
| 20.02.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 263 | 26 773 |
| 19.02.2026 | 101.98 | 101.98 | 101.80 | 101.80 | 41 | 4 174 |
| 17.02.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 877 | 89 454 |
| 16.02.2026 | 102.60 | 102.60 | 102.00 | 102.00 | 118 | 12 070 |
| 13.02.2026 | 102.79 | 102.80 | 102.79 | 102.80 | 11 | 1 131 |
| 11.02.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 9 | 927 |
| 10.02.2026 | 103.48 | 103.48 | 103.01 | 103.01 | 46 | 4 750 |
| 09.02.2026 | 102.56 | 103.00 | 102.56 | 103.00 | 58 | 5 960 |
| 06.02.2026 | 102.40 | 102.56 | 102.40 | 102.40 | 19 | 1 946 |
| 05.02.2026 | 102.70 | 102.70 | 102.69 | 102.69 | 7 | 719 |
| 04.02.2026 | 101.94 | 102.90 | 101.50 | 102.80 | 293 | 29 977 |
Biznesradar bez reklam? Sprawdź BR Plus
