Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCCECAOPEN
83.90+0.20(+0.24%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.06.2024 | 83.90 | 83.90 | 83.90 | 83.90 | 62 | 5 202 |
| 06.04.2021 | 67.30 | 67.30 | 67.30 | 67.30 | 22 | 1 481 |
| 11.03.2021 | 67.20 | 67.20 | 67.20 | 67.20 | 50 | 3 360 |
| 03.02.2021 | 66.20 | 66.20 | 66.20 | 66.20 | 22 | 1 456 |
| 27.01.2021 | 64.60 | 64.60 | 64.60 | 64.60 | 18 | 1 163 |
| 18.01.2021 | 66.50 | 66.50 | 66.50 | 66.50 | 50 | 3 325 |
| 09.11.2020 | 57.70 | 57.70 | 57.70 | 57.70 | 18 | 1 039 |
| 02.07.2020 | 59.30 | 59.30 | 59.30 | 59.30 | 1 000 | 59 300 |
| 15.06.2020 | 58.90 | 58.90 | 58.90 | 58.90 | 1 000 | 58 900 |
| 19.01.2018 | 83.60 | 83.60 | 83.60 | 83.60 | 62 | 5 183 |
| 17.07.2017 | 75.60 | 75.60 | 75.60 | 75.60 | 15 | 1 134 |
| 04.01.2016 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | 5 800 |
| 30.06.2014 | 70.83 | 70.83 | 70.83 | 70.83 | 15 | 1 062 |
| 18.11.2013 | 75.74 | 75.74 | 75.74 | 75.74 | 40 | 3 030 |
| 24.10.2013 | 75.08 | 75.08 | 75.08 | 75.08 | 40 | 3 003 |
| 29.07.2013 | 68.03 | 68.03 | 68.03 | 68.03 | 100 | 6 803 |
| 16.01.2013 | 75.18 | 75.18 | 75.18 | 75.18 | 1 | 75 |
| 20.09.2012 | 72.64 | 72.64 | 72.64 | 72.64 | 2 | 145 |
| 10.09.2012 | 71.87 | 71.87 | 71.87 | 71.87 | 3 | 216 |
| 12.10.2011 | 68.95 | 68.95 | 68.95 | 68.95 | 115 | 7 929 |
| 10.10.2011 | 69.14 | 69.14 | 69.14 | 69.14 | 115 | 7 951 |
| 06.07.2011 | 86.48 | 86.49 | 86.48 | 86.49 | 210 | 18 162 |
| 16.03.2011 | 84.57 | 84.57 | 84.57 | 84.57 | 90 | 7 611 |
| 10.03.2011 | 85.76 | 85.76 | 85.76 | 85.76 | 30 | 2 573 |
| 04.03.2011 | 87.31 | 87.31 | 87.31 | 87.31 | 60 | 5 239 |
| 21.10.2010 | 81.29 | 81.29 | 81.29 | 81.29 | 10 | 1 626 |
| 14.10.2010 | 81.91 | 81.91 | 81.91 | 81.91 | 140 | 22 935 |
| 27.09.2010 | 81.05 | 81.23 | 81.05 | 81.23 | 140 | 22 714 |
| 15.09.2010 | 78.39 | 78.39 | 78.39 | 78.39 | 30 | 4 703 |
| 14.09.2010 | 78.59 | 78.59 | 78.59 | 78.59 | 29 | 4 558 |
| 13.09.2010 | 78.64 | 78.64 | 78.64 | 78.64 | 29 | 4 561 |
| 10.09.2010 | 77.46 | 77.46 | 77.46 | 77.46 | 30 | 4 648 |
| 30.08.2010 | 75.95 | 76.00 | 75.68 | 75.68 | 168 | 25 499 |
| 26.08.2010 | 76.48 | 76.48 | 76.48 | 76.48 | 168 | 25 697 |
| 24.08.2010 | 76.53 | 76.53 | 76.53 | 76.53 | 70 | 10 714 |
| 23.08.2010 | 78.05 | 78.05 | 78.05 | 78.05 | 70 | 10 927 |
| 17.08.2010 | 77.80 | 77.80 | 77.80 | 77.80 | 89 | 13 848 |
| 05.08.2010 | 79.81 | 79.81 | 79.81 | 79.81 | 110 | 17 558 |
| 27.07.2010 | 78.15 | 78.15 | 78.15 | 78.15 | 33 | 5 158 |
| 23.07.2010 | 77.95 | 77.95 | 77.95 | 77.95 | 89 | 13 875 |
| 19.07.2010 | 75.03 | 75.03 | 75.03 | 75.03 | 40 | 6 002 |
| 08.07.2010 | 75.00 | 75.00 | 75.00 | 75.00 | 150 | 22 500 |
| 19.05.2010 | 76.64 | 76.64 | 76.64 | 76.64 | 12 | 1 839 |
| 16.02.2010 | 73.17 | 73.17 | 73.17 | 73.17 | 19 | 2 780 |
| 15.02.2010 | 72.48 | 72.48 | 72.48 | 72.48 | 38 | 5 508 |
| 03.02.2010 | 76.54 | 76.54 | 76.54 | 76.54 | 28 | 4 286 |
| 25.01.2010 | 77.67 | 77.67 | 77.67 | 77.67 | 14 | 2 175 |
| 28.12.2009 | 75.32 | 75.32 | 75.32 | 75.32 | 15 | 2 260 |
| 22.12.2009 | 75.12 | 75.12 | 75.12 | 75.12 | 21 | 3 155 |
| 14.12.2009 | 75.51 | 75.51 | 75.51 | 75.51 | 21 | 3 171 |
Biznesradar bez reklam? Sprawdź BR Plus
