Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QMULTIFIZ
1952.00+84.00(+4.50%)QUERCUS MULTISTRATEGY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 1952.00 | 1952.00 | 1952.00 | 1952.00 | 1 | 1 952 |
21.02.2024 | 1858.00 | 1868.00 | 1826.40 | 1868.00 | 44 | 80 693 |
15.02.2024 | 1841.10 | 1841.10 | 1831.00 | 1831.00 | 97 | 177 738 |
14.02.2024 | 1856.10 | 1856.10 | 1856.10 | 1856.10 | 70 | 129 927 |
09.02.2024 | 1856.10 | 1856.10 | 1856.10 | 1856.10 | 7 | 12 993 |
08.02.2024 | 1856.10 | 1856.10 | 1856.10 | 1856.10 | 70 | 129 927 |
07.02.2024 | 1841.10 | 1856.10 | 1841.10 | 1856.10 | 30 | 55 583 |
02.02.2024 | 1873.90 | 1873.90 | 1873.90 | 1873.90 | 4 | 7 496 |
29.01.2024 | 1840.00 | 1840.00 | 1840.00 | 1840.00 | 6 | 11 040 |
23.01.2024 | 1840.00 | 1840.00 | 1840.00 | 1840.00 | 1 | 1 840 |
12.01.2024 | 1840.00 | 1840.00 | 1840.00 | 1840.00 | 5 | 9 200 |
09.01.2024 | 1819.00 | 1820.00 | 1819.00 | 1820.00 | 3 | 5 459 |
05.01.2024 | 1820.00 | 1820.00 | 1820.00 | 1820.00 | 3 | 5 460 |
04.01.2024 | 1795.00 | 1795.00 | 1795.00 | 1795.00 | 7 | 12 565 |
03.01.2024 | 1775.00 | 1775.00 | 1775.00 | 1775.00 | 4 | 7 100 |
27.12.2023 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 10 | 17 250 |
18.12.2023 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 6 | 10 350 |
20.11.2023 | 1724.90 | 1725.00 | 1724.90 | 1725.00 | 12 | 20 700 |
16.11.2023 | 1681.10 | 1681.10 | 1678.10 | 1678.10 | 4 | 6 721 |
13.11.2023 | 1705.00 | 1707.90 | 1704.00 | 1707.90 | 6 | 10 234 |
06.11.2023 | 1699.90 | 1700.00 | 1699.90 | 1700.00 | 12 | 20 400 |
02.11.2023 | 1689.90 | 1690.00 | 1689.90 | 1690.00 | 14 | 23 660 |
25.10.2023 | 1646.16 | 1646.16 | 1646.16 | 1646.16 | 5 | 8 231 |
19.10.2023 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 10 | 16 500 |
16.10.2023 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 20 | 33 000 |
06.10.2023 | 1610.01 | 1610.01 | 1610.01 | 1610.01 | 8 | 12 880 |
05.10.2023 | 1610.11 | 1610.11 | 1610.11 | 1610.11 | 29 | 46 693 |
03.10.2023 | 1605.00 | 1605.00 | 1605.00 | 1605.00 | 64 | 102 720 |
27.09.2023 | 1604.10 | 1605.00 | 1604.10 | 1605.00 | 18 | 28 887 |
22.09.2023 | 1605.10 | 1605.10 | 1605.10 | 1605.10 | 1 | 1 605 |
21.09.2023 | 1718.00 | 1718.00 | 1555.00 | 1595.00 | 220 | 352 388 |
18.09.2023 | 1725.00 | 1725.00 | 1718.00 | 1718.00 | 41 | 70 613 |
05.09.2023 | 1689.10 | 1689.10 | 1679.30 | 1679.30 | 18 | 30 303 |
21.08.2023 | 1671.10 | 1671.10 | 1670.00 | 1670.00 | 7 | 11 691 |
18.08.2023 | 1671.10 | 1671.10 | 1671.10 | 1671.10 | 3 | 5 013 |
16.08.2023 | 1680.10 | 1680.10 | 1677.15 | 1677.15 | 37 | 62 064 |
01.08.2023 | 1674.10 | 1680.00 | 1674.10 | 1680.00 | 12 | 20 148 |
24.07.2023 | 1658.10 | 1658.10 | 1651.10 | 1651.10 | 26 | 43 016 |
19.07.2023 | 1656.99 | 1656.99 | 1656.99 | 1656.99 | 1 | 1 657 |
17.07.2023 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 41 | 67 650 |
13.07.2023 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 30 | 49 500 |
12.07.2023 | 1629.00 | 1629.00 | 1629.00 | 1629.00 | 3 | 4 887 |
07.07.2023 | 1608.00 | 1608.00 | 1608.00 | 1608.00 | 19 | 30 552 |
05.07.2023 | 1620.00 | 1620.00 | 1620.00 | 1620.00 | 5 | 8 100 |
03.07.2023 | 1620.00 | 1620.00 | 1620.00 | 1620.00 | 15 | 24 300 |
12.06.2023 | 1601.00 | 1601.00 | 1601.00 | 1601.00 | 2 | 3 202 |
09.06.2023 | 1601.01 | 1601.01 | 1601.01 | 1601.01 | 45 | 72 045 |
07.06.2023 | 1601.01 | 1601.01 | 1601.01 | 1601.01 | 42 | 67 242 |
06.06.2023 | 1601.01 | 1601.01 | 1601.01 | 1601.01 | 3 | 4 803 |
19.05.2023 | 1597.00 | 1597.00 | 1597.00 | 1597.00 | 32 | 51 104 |
Biznesradar bez reklam? Sprawdź BR Plus