Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne QMULTIFIZ
2209.90+9.90(+0.45%)QUERCUS MULTISTRATEGY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2209.90 | 2209.90 | 2209.90 | 2209.90 | 1 | 2 210 |
| 02.06.2026 | 2200.00 | 2200.00 | 2105.10 | 2200.00 | 55 | 117 584 |
| 01.06.2026 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | 66 | 141 900 |
| 22.05.2026 | 2103.10 | 2150.00 | 2102.10 | 2150.00 | 60 | 126 575 |
| 18.05.2026 | 2101.10 | 2102.10 | 2101.10 | 2102.10 | 94 | 197 593 |
| 12.05.2026 | 2199.00 | 2199.00 | 2199.00 | 2199.00 | 1 | 2 199 |
| 08.05.2026 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 2 | 4 200 |
| 23.04.2026 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 3 | 6 300 |
| 20.04.2026 | 2160.00 | 2160.00 | 2160.00 | 2160.00 | 37 | 79 920 |
| 09.04.2026 | 2115.00 | 2115.00 | 2115.00 | 2115.00 | 3 | 6 345 |
| 03.03.2026 | 2151.06 | 2151.06 | 2151.06 | 2151.06 | 2 | 4 302 |
| 02.03.2026 | 2151.10 | 2151.10 | 2151.10 | 2151.10 | 1 | 2 151 |
| 16.02.2026 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 3 | 6 600 |
| 05.02.2026 | 2198.25 | 2198.25 | 2198.25 | 2198.25 | 2 | 4 397 |
| 04.02.2026 | 2208.10 | 2208.10 | 2205.10 | 2205.10 | 5 | 11 033 |
| 02.02.2026 | 2205.00 | 2205.00 | 2200.00 | 2200.00 | 4 | 8 810 |
| 27.01.2026 | 2299.00 | 2299.00 | 2299.00 | 2299.00 | 1 | 2 299 |
| 20.01.2026 | 2205.25 | 2205.25 | 2205.25 | 2205.25 | 2 | 4 411 |
| 19.01.2026 | 2205.75 | 2205.75 | 2205.75 | 2205.75 | 2 | 4 412 |
| 30.12.2025 | 2110.00 | 2110.00 | 2110.00 | 2110.00 | 70 | 147 700 |
| 02.12.2025 | 2100.00 | 2110.00 | 2100.00 | 2110.00 | 13 | 27 350 |
| 28.11.2025 | 2060.00 | 2080.00 | 2060.00 | 2080.00 | 25 | 51 650 |
| 25.11.2025 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 4 | 8 000 |
| 24.11.2025 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 4 | 8 000 |
| 19.11.2025 | 2080.00 | 2080.00 | 2080.00 | 2080.00 | 3 | 6 240 |
| 03.11.2025 | 2111.10 | 2111.10 | 2111.00 | 2111.00 | 19 | 40 109 |
| 27.10.2025 | 2094.90 | 2095.00 | 2094.90 | 2095.00 | 10 | 20 950 |
| 24.10.2025 | 2099.90 | 2099.90 | 2099.90 | 2099.90 | 1 | 2 100 |
| 13.10.2025 | 2075.10 | 2075.10 | 2075.10 | 2075.10 | 2 | 4 150 |
| 09.10.2025 | 2071.10 | 2071.10 | 2071.10 | 2071.10 | 7 | 14 498 |
| 02.10.2025 | 2053.00 | 2053.00 | 2053.00 | 2053.00 | 28 | 57 484 |
| 29.09.2025 | 2015.15 | 2015.15 | 2015.15 | 2015.15 | 22 | 44 333 |
| 26.09.2025 | 2016.10 | 2016.10 | 2015.15 | 2015.15 | 3 | 6 047 |
| 24.09.2025 | 1901.10 | 1901.10 | 1901.10 | 1901.10 | 7 | 13 308 |
| 23.09.2025 | 1950.10 | 1950.10 | 1950.05 | 1950.05 | 5 | 9 750 |
| 22.09.2025 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 2 | 3 900 |
| 18.09.2025 | 2019.90 | 2019.90 | 2019.90 | 2019.90 | 2 | 4 040 |
| 16.09.2025 | 1901.10 | 1901.10 | 1901.10 | 1901.10 | 90 | 171 099 |
| 02.09.2025 | 1956.00 | 1956.00 | 1956.00 | 1956.00 | 2 | 3 912 |
| 10.07.2025 | 1956.00 | 1956.00 | 1956.00 | 1956.00 | 5 | 9 780 |
| 09.07.2025 | 1946.00 | 1956.00 | 1946.00 | 1956.00 | 30 | 58 430 |
| 29.05.2025 | 2061.00 | 2061.00 | 2061.00 | 2061.00 | 3 | 6 183 |
| 21.05.2025 | 2050.00 | 2050.00 | 2050.00 | 2050.00 | 1 | 2 050 |
| 13.05.2025 | 2094.90 | 2095.00 | 2094.90 | 2095.00 | 22 | 46 090 |
| 16.04.2025 | 1940.10 | 1940.10 | 1940.10 | 1940.10 | 4 | 7 760 |
| 03.04.2025 | 1940.10 | 1940.10 | 1940.10 | 1940.10 | 47 | 91 185 |
| 06.03.2025 | 1940.10 | 1940.10 | 1940.10 | 1940.10 | 3 | 5 820 |
| 11.02.2025 | 1901.10 | 1901.10 | 1889.50 | 1889.50 | 18 | 34 063 |
| 06.02.2025 | 1990.00 | 1990.00 | 1990.00 | 1990.00 | 1 | 1 990 |
| 29.01.2025 | 1921.10 | 1921.10 | 1921.00 | 1921.00 | 27 | 51 867 |
Biznesradar bez reklam? Sprawdź BR Plus
