MCI Capital Alternatywna Spolka Inwestycyjna S.A. MCI
GPW · Poland · Miscellaneous
PLN 26.90+0.30 (+1.13%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 26.90 | +1.13% | PLN 26.60 | PLN 26.90 | PLN 26.60 | 2.07K |
| 2026-09-30 | PLN 26.60 | -1.48% | PLN 26.80 | PLN 27.00 | PLN 25.80 | 13.08K |
| 2026-09-29 | PLN 27.00 | +0.75% | PLN 27.00 | PLN 27.00 | PLN 26.70 | 1.04K |
| 2026-09-28 | PLN 26.80 | -0.74% | PLN 26.80 | PLN 27.50 | PLN 26.60 | 9.17K |
| 2026-09-25 | PLN 27.00 | -0.37% | PLN 26.80 | PLN 27.00 | PLN 26.70 | 6.26K |
| 2026-09-24 | PLN 27.10 | 0.00% | PLN 27.10 | PLN 27.20 | PLN 26.80 | 2.36K |
| 2026-09-23 | PLN 27.10 | -0.73% | PLN 27.40 | PLN 27.60 | PLN 27.10 | 4.80K |
| 2026-09-22 | PLN 27.30 | +0.37% | PLN 27.00 | PLN 27.40 | PLN 27.00 | 2.07K |
| 2026-09-21 | PLN 27.20 | +0.74% | PLN 26.90 | PLN 27.40 | PLN 26.90 | 2.04K |
| 2026-09-18 | PLN 27.00 | -2.17% | PLN 27.40 | PLN 27.60 | PLN 27.00 | 4.94K |
| 2026-09-17 | PLN 27.60 | -2.82% | PLN 26.80 | PLN 28.00 | PLN 26.50 | 16.41K |
| 2026-09-16 | PLN 28.40 | 0.00% | PLN 28.70 | PLN 28.90 | PLN 27.80 | 15.87K |
| 2026-09-15 | PLN 28.40 | -1.05% | PLN 28.70 | PLN 28.80 | PLN 28.40 | 8.08K |
| 2026-09-14 | PLN 28.70 | +1.77% | PLN 28.50 | PLN 28.70 | PLN 28.40 | 5.43K |
| 2026-09-11 | PLN 28.20 | -1.05% | PLN 28.50 | PLN 28.80 | PLN 28.20 | 3.70K |
| 2026-09-10 | PLN 28.50 | -1.04% | PLN 28.90 | PLN 28.90 | PLN 28.40 | 4.66K |
| 2026-09-09 | PLN 28.80 | 0.00% | PLN 28.80 | PLN 29.00 | PLN 28.70 | 2.87K |
| 2026-09-08 | PLN 28.80 | -0.35% | PLN 28.70 | PLN 29.00 | PLN 28.70 | 2.29K |
| 2026-09-07 | PLN 28.90 | +1.05% | PLN 28.80 | PLN 28.90 | PLN 28.60 | 6.59K |
| 2026-09-04 | PLN 28.60 | 0.00% | PLN 28.50 | PLN 28.60 | PLN 28.40 | 1.95K |
| 2026-09-03 | PLN 28.60 | -0.35% | PLN 28.90 | PLN 28.90 | PLN 28.10 | 3.70K |
| 2026-09-02 | PLN 28.70 | -1.03% | PLN 28.60 | PLN 28.90 | PLN 28.60 | 4.66K |
| 2026-09-01 | PLN 29.00 | 0.00% | PLN 29.00 | PLN 29.00 | PLN 28.70 | 2.51K |
| 2026-08-31 | PLN 29.00 | +1.05% | PLN 28.70 | PLN 29.00 | PLN 28.60 | 1.69K |
| 2026-08-28 | PLN 28.70 | -1.03% | PLN 29.00 | PLN 29.00 | PLN 28.30 | 4.20K |
| 2026-08-27 | PLN 29.00 | +0.69% | PLN 29.00 | PLN 29.10 | PLN 28.70 | 4.97K |
| 2026-08-26 | PLN 28.80 | +2.86% | PLN 28.40 | PLN 28.80 | PLN 28.30 | 1.75K |
| 2026-08-25 | PLN 28.00 | -0.36% | PLN 28.30 | PLN 28.50 | PLN 28.00 | 3.82K |
| 2026-08-24 | PLN 28.10 | -0.35% | PLN 28.20 | PLN 28.40 | PLN 28.00 | 5.34K |
| 2026-08-21 | PLN 28.20 | -2.42% | PLN 29.00 | PLN 29.00 | PLN 27.30 | 12.77K |
| 2026-08-20 | PLN 28.90 | -0.34% | PLN 29.00 | PLN 29.00 | PLN 28.80 | 1.30K |
| 2026-08-19 | PLN 29.00 | +0.35% | PLN 28.90 | PLN 29.00 | PLN 28.70 | 1.33K |
| 2026-08-18 | PLN 28.90 | 0.00% | PLN 28.90 | PLN 29.00 | PLN 28.70 | 1.58K |
| 2026-08-17 | PLN 28.90 | +0.35% | PLN 28.90 | PLN 29.10 | PLN 28.80 | 2.55K |
| 2026-08-14 | PLN 28.80 | +0.35% | PLN 28.80 | PLN 29.10 | PLN 28.80 | 6.29K |
| 2026-08-13 | PLN 28.70 | +0.70% | PLN 28.60 | PLN 28.80 | PLN 28.60 | 4.25K |
| 2026-08-12 | PLN 28.50 | -0.70% | PLN 28.70 | PLN 28.80 | PLN 28.50 | 2.84K |
| 2026-08-11 | PLN 28.70 | 0.00% | PLN 28.90 | PLN 29.00 | PLN 28.60 | 3.73K |
| 2026-08-10 | PLN 28.70 | 0.00% | PLN 28.70 | PLN 28.90 | PLN 28.40 | 3.78K |
| 2026-08-07 | PLN 28.70 | +1.06% | PLN 28.50 | PLN 28.70 | PLN 28.10 | 1.40K |
| 2026-08-06 | PLN 28.40 | +1.07% | PLN 28.40 | PLN 28.40 | PLN 28.10 | 354 |
| 2026-08-05 | PLN 28.10 | -0.35% | PLN 28.20 | PLN 28.40 | PLN 27.90 | 2.56K |
| 2026-08-04 | PLN 28.20 | +1.08% | PLN 28.20 | PLN 28.20 | PLN 27.80 | 7.33K |
| 2026-08-03 | PLN 27.90 | +0.36% | PLN 28.00 | PLN 28.10 | PLN 27.90 | 4.74K |
| 2026-07-31 | PLN 27.80 | 0.00% | PLN 27.80 | PLN 28.10 | PLN 27.80 | 1.84K |
| 2026-07-30 | PLN 27.80 | -0.71% | PLN 28.00 | PLN 28.00 | PLN 27.80 | 3.63K |
| 2026-07-29 | PLN 28.00 | +1.45% | PLN 27.50 | PLN 28.10 | PLN 27.50 | 3.28K |
| 2026-07-28 | PLN 27.60 | -0.72% | PLN 27.80 | PLN 27.90 | PLN 27.50 | 4.60K |
| 2026-07-27 | PLN 27.80 | -0.71% | PLN 28.00 | PLN 28.00 | PLN 27.80 | 739 |
| 2026-07-24 | PLN 28.00 | +0.72% | PLN 27.90 | PLN 28.00 | PLN 27.80 | 1.47K |
| 2026-07-23 | PLN 27.80 | 0.00% | PLN 27.80 | PLN 28.00 | PLN 27.80 | 1.80K |
| 2026-07-22 | PLN 27.80 | -0.71% | PLN 28.10 | PLN 28.10 | PLN 27.80 | 622 |
| 2026-07-21 | PLN 28.00 | 0.00% | PLN 28.00 | PLN 28.00 | PLN 27.40 | 4.74K |
| 2026-07-20 | PLN 28.00 | +0.36% | PLN 27.90 | PLN 28.00 | PLN 27.90 | 1.91K |
| 2026-07-17 | PLN 27.90 | +0.72% | PLN 27.90 | PLN 27.90 | PLN 27.90 | 132 |
| 2026-07-16 | PLN 27.70 | -0.72% | PLN 27.90 | PLN 27.90 | PLN 27.70 | 1.95K |
| 2026-07-15 | PLN 27.90 | 0.00% | PLN 27.80 | PLN 28.00 | PLN 27.60 | 3.01K |
| 2026-07-14 | PLN 27.90 | -0.71% | PLN 28.00 | PLN 28.10 | PLN 27.80 | 1.85K |
| 2026-07-13 | PLN 28.10 | +0.36% | PLN 28.00 | PLN 28.20 | PLN 28.00 | 1.88K |
| 2026-07-10 | PLN 28.00 | +0.36% | PLN 27.60 | PLN 28.10 | PLN 27.60 | 1.53K |
| 2026-07-09 | PLN 27.90 | +0.72% | PLN 27.80 | PLN 28.10 | PLN 27.80 | 2.89K |
| 2026-07-08 | PLN 27.70 | 0.00% | PLN 27.50 | PLN 27.90 | PLN 27.40 | 1.68K |
| 2026-07-07 | PLN 27.70 | -1.77% | PLN 28.10 | PLN 28.20 | PLN 27.10 | 19.22K |
| 2026-07-06 | PLN 28.20 | +0.71% | PLN 28.10 | PLN 28.40 | PLN 27.90 | 6.13K |
| 2026-07-03 | PLN 28.00 | -0.36% | PLN 28.10 | PLN 28.20 | PLN 27.90 | 2.43K |
| 2026-07-02 | PLN 28.10 | +0.72% | PLN 27.40 | PLN 28.50 | PLN 27.40 | 3.12K |
| 2026-07-01 | PLN 27.90 | +1.45% | PLN 27.40 | PLN 27.90 | PLN 27.40 | 478 |
| 2026-06-30 | PLN 27.50 | 0.00% | PLN 27.40 | PLN 28.00 | PLN 27.30 | 2.89K |
| 2026-06-29 | PLN 27.50 | -2.14% | PLN 27.90 | PLN 28.00 | PLN 27.50 | 1.49K |
| 2026-06-26 | PLN 28.10 | -0.71% | PLN 28.20 | PLN 28.40 | PLN 28.00 | 1.21K |
| 2026-06-25 | PLN 28.30 | +1.43% | PLN 27.90 | PLN 28.30 | PLN 27.90 | 794 |
| 2026-06-24 | PLN 27.90 | -1.06% | PLN 28.20 | PLN 28.40 | PLN 27.70 | 3.36K |
| 2026-06-23 | PLN 28.20 | -1.40% | PLN 28.70 | PLN 28.70 | PLN 28.10 | 1.71K |
| 2026-06-22 | PLN 28.60 | +1.78% | PLN 28.20 | PLN 28.80 | PLN 28.00 | 3.62K |
| 2026-06-19 | PLN 28.10 | +0.36% | PLN 27.60 | PLN 28.10 | PLN 27.60 | 2.02K |
| 2026-06-18 | PLN 28.00 | +0.36% | PLN 27.60 | PLN 28.00 | PLN 27.50 | 2.27K |
| 2026-06-17 | PLN 27.90 | -1.06% | PLN 27.90 | PLN 28.10 | PLN 27.50 | 1.84K |
| 2026-06-16 | PLN 28.20 | +2.17% | PLN 27.60 | PLN 28.20 | PLN 27.60 | 2.21K |
| 2026-06-15 | PLN 27.60 | -2.13% | PLN 28.40 | PLN 28.40 | PLN 27.60 | 3.95K |
| 2026-06-12 | PLN 28.20 | -1.74% | PLN 28.50 | PLN 28.80 | PLN 28.20 | 3.55K |
| 2026-06-11 | PLN 28.70 | +0.70% | PLN 28.70 | PLN 28.70 | PLN 28.00 | 1.57K |
| 2026-06-10 | PLN 28.50 | -0.70% | PLN 28.50 | PLN 28.50 | PLN 28.10 | 3.49K |
| 2026-06-09 | PLN 28.70 | +0.70% | PLN 28.30 | PLN 29.00 | PLN 28.30 | 398 |
| 2026-06-08 | PLN 28.50 | -3.39% | PLN 29.30 | PLN 29.30 | PLN 28.40 | 2.97K |
| 2026-06-05 | PLN 29.50 | +1.72% | PLN 29.20 | PLN 29.60 | PLN 29.00 | 4.55K |
| 2026-06-03 | PLN 29.00 | -0.34% | PLN 29.10 | PLN 29.30 | PLN 28.60 | 6.77K |
| 2026-06-02 | PLN 29.10 | +3.19% | PLN 28.90 | PLN 29.10 | PLN 28.40 | 10.88K |
| 2026-06-01 | PLN 28.20 | 0.00% | PLN 28.20 | PLN 28.70 | PLN 28.20 | 4.26K |
| 2026-05-29 | PLN 28.20 | +0.36% | PLN 28.10 | PLN 28.50 | PLN 27.80 | 2.75K |
| 2026-05-28 | PLN 28.10 | +0.36% | PLN 27.90 | PLN 28.20 | PLN 27.90 | 1.43K |