Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MVP0528
102.10-0.90(-0.87%)MARVIPOL DEVELOPMENT
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 102.10 | 102.10 | 102.05 | 102.10 | 11 | 1 123 |
| 02.06.2026 | 103.15 | 103.18 | 103.00 | 103.00 | 50 | 5 158 |
| 01.06.2026 | 103.19 | 103.19 | 103.17 | 103.17 | 48 | 4 953 |
| 29.05.2026 | 102.02 | 102.02 | 102.02 | 102.02 | 3 | 306 |
| 27.05.2026 | 102.02 | 102.02 | 102.02 | 102.02 | 12 | 1 224 |
| 26.05.2026 | 102.11 | 102.80 | 102.02 | 102.80 | 42 | 4 299 |
| 25.05.2026 | 102.30 | 102.40 | 102.11 | 102.11 | 46 | 4 704 |
| 22.05.2026 | 102.39 | 102.54 | 102.39 | 102.54 | 5 | 513 |
| 21.05.2026 | 102.38 | 102.39 | 102.13 | 102.13 | 75 | 7 672 |
| 20.05.2026 | 102.38 | 102.38 | 102.38 | 102.38 | 2 | 205 |
| 19.05.2026 | 102.00 | 102.10 | 102.00 | 102.10 | 245 | 25 000 |
| 18.05.2026 | 102.00 | 102.10 | 102.00 | 102.10 | 36 | 3 672 |
| 15.05.2026 | 102.20 | 102.20 | 102.00 | 102.00 | 420 | 42 849 |
| 14.05.2026 | 102.03 | 102.20 | 102.03 | 102.20 | 23 | 2 349 |
| 13.05.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 1 | 102 |
| 12.05.2026 | 102.03 | 102.20 | 102.03 | 102.20 | 15 | 1 532 |
| 11.05.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 48 | 4 906 |
| 08.05.2026 | 102.00 | 102.20 | 102.00 | 102.20 | 22 | 2 245 |
| 07.05.2026 | 102.21 | 102.29 | 102.20 | 102.20 | 32 | 3 271 |
| 05.05.2026 | 101.51 | 102.21 | 101.51 | 102.21 | 89 | 9 094 |
| 04.05.2026 | 101.50 | 102.18 | 101.50 | 102.18 | 68 | 6 932 |
| 30.04.2026 | 102.18 | 102.18 | 102.18 | 102.18 | 1 | 102 |
| 29.04.2026 | 101.52 | 101.52 | 101.52 | 101.52 | 30 | 3 046 |
| 28.04.2026 | 102.24 | 102.24 | 101.64 | 101.64 | 57 | 5 797 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
