Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MVP0528
102.00+0.20(+0.20%)MARVIPOL DEVELOPMENT
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 101.60 | 102.00 | 101.60 | 102.00 | 8 | 814 |
| 23.07.2026 | 101.79 | 101.80 | 101.79 | 101.80 | 22 | 2 240 |
| 22.07.2026 | 101.60 | 101.61 | 101.50 | 101.50 | 114 | 11 582 |
| 21.07.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 25 | 2 541 |
| 20.07.2026 | 101.28 | 101.28 | 101.28 | 101.28 | 5 | 506 |
| 17.07.2026 | 101.59 | 101.74 | 101.21 | 101.21 | 22 | 2 235 |
| 16.07.2026 | 101.48 | 101.59 | 101.20 | 101.20 | 52 | 5 277 |
| 15.07.2026 | 101.01 | 101.20 | 101.01 | 101.20 | 29 | 2 934 |
| 14.07.2026 | 101.21 | 101.49 | 101.20 | 101.49 | 11 | 1 114 |
| 13.07.2026 | 101.59 | 101.59 | 100.69 | 100.69 | 21 | 2 129 |
| 10.07.2026 | 101.79 | 101.79 | 101.60 | 101.60 | 19 | 1 933 |
| 09.07.2026 | 101.54 | 101.54 | 100.00 | 100.00 | 105 | 10 546 |
| 07.07.2026 | 102.20 | 102.20 | 101.44 | 101.44 | 8 | 815 |
| 03.07.2026 | 101.31 | 102.37 | 101.31 | 102.37 | 41 | 4 162 |
| 29.06.2026 | 101.65 | 101.65 | 101.65 | 101.65 | 1 | 102 |
| 26.06.2026 | 102.00 | 102.94 | 102.00 | 102.94 | 16 | 1 643 |
| 22.06.2026 | 102.00 | 102.97 | 102.00 | 102.97 | 3 | 308 |
| 19.06.2026 | 102.99 | 102.99 | 101.29 | 102.99 | 130 | 13 245 |
| 18.06.2026 | 102.50 | 102.50 | 102.40 | 102.40 | 5 | 512 |
| 17.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 5 | 513 |
| 16.06.2026 | 102.50 | 102.50 | 102.50 | 102.50 | 2 | 205 |
| 15.06.2026 | 102.80 | 102.80 | 102.80 | 102.80 | 6 | 617 |
| 08.06.2026 | 103.17 | 103.17 | 103.17 | 103.17 | 4 | 413 |
| 05.06.2026 | 102.25 | 102.25 | 102.25 | 102.25 | 6 | 614 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
