Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCCOPPOPEN
14.24-0.04(-0.28%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.08.2024 | 14.24 | 14.24 | 14.24 | 14.24 | 10 | 142 |
| 08.05.2024 | 15.66 | 15.66 | 15.66 | 15.66 | 60 | 940 |
| 29.04.2024 | 16.12 | 16.12 | 16.12 | 16.12 | 60 | 967 |
| 25.04.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 55 | 880 |
| 12.04.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 55 | 825 |
| 05.09.2023 | 13.96 | 14.00 | 13.96 | 14.00 | 360 | 5 033 |
| 25.07.2023 | 14.08 | 14.08 | 14.08 | 14.08 | 35 | 493 |
| 06.06.2023 | 14.14 | 14.14 | 14.14 | 14.14 | 25 | 354 |
| 31.05.2023 | 13.80 | 13.80 | 13.80 | 13.80 | 245 | 3 381 |
| 15.05.2023 | 13.86 | 13.86 | 13.86 | 13.86 | 1 150 | 15 939 |
| 25.04.2023 | 14.50 | 14.50 | 14.50 | 14.50 | 1 150 | 16 675 |
| 14.04.2023 | 15.76 | 15.76 | 15.76 | 15.76 | 269 | 4 239 |
| 13.04.2023 | 15.48 | 15.48 | 15.48 | 15.48 | 1 000 | 15 480 |
| 12.04.2023 | 15.34 | 15.34 | 15.34 | 15.34 | 6 | 92 |
| 05.04.2023 | 15.24 | 15.24 | 15.24 | 15.24 | 1 000 | 15 240 |
| 13.03.2023 | 15.78 | 15.78 | 15.78 | 15.78 | 170 | 2 683 |
| 02.03.2023 | 16.32 | 16.32 | 16.32 | 16.32 | 170 | 2 774 |
| 27.02.2023 | 15.78 | 15.78 | 15.78 | 15.78 | 177 | 2 793 |
| 21.02.2023 | 16.66 | 16.66 | 16.66 | 16.66 | 177 | 2 949 |
| 24.11.2022 | 14.70 | 14.70 | 14.70 | 14.70 | 540 | 7 938 |
| 18.11.2022 | 14.94 | 14.94 | 14.94 | 14.94 | 540 | 8 068 |
| 04.11.2022 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | 1 510 |
| 28.10.2022 | 14.74 | 14.74 | 14.74 | 14.74 | 60 | 884 |
| 27.10.2022 | 15.00 | 15.00 | 15.00 | 15.00 | 85 | 1 275 |
| 26.10.2022 | 14.74 | 14.74 | 14.74 | 14.74 | 40 | 590 |
| 24.10.2022 | 15.08 | 15.08 | 15.08 | 15.08 | 55 | 829 |
| 07.10.2022 | 15.40 | 15.40 | 15.40 | 15.40 | 10 | 154 |
| 04.10.2022 | 14.94 | 14.94 | 14.94 | 14.94 | 140 | 2 092 |
| 19.09.2022 | 14.74 | 14.74 | 14.74 | 14.74 | 200 | 2 948 |
| 18.08.2022 | 15.14 | 15.14 | 15.14 | 15.14 | 50 | 757 |
| 09.08.2022 | 14.84 | 14.84 | 14.84 | 14.84 | 50 | 742 |
| 23.05.2022 | 16.84 | 16.84 | 16.84 | 16.84 | 10 | 168 |
| 06.05.2022 | 17.20 | 17.20 | 17.20 | 17.20 | 130 | 2 236 |
| 04.05.2022 | 16.94 | 16.94 | 16.94 | 16.94 | 50 | 847 |
| 31.03.2022 | 17.88 | 17.88 | 17.88 | 17.88 | 610 | 10 907 |
| 25.03.2022 | 18.40 | 18.40 | 18.40 | 18.40 | 50 | 920 |
| 16.03.2022 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | 1 758 |
| 24.02.2022 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | 1 710 |
| 21.02.2022 | 16.30 | 16.30 | 16.30 | 16.30 | 30 | 489 |
| 01.02.2022 | 16.06 | 16.06 | 16.06 | 16.06 | 200 | 3 212 |
| 31.01.2022 | 16.14 | 16.14 | 16.14 | 16.14 | 500 | 8 070 |
| 17.01.2022 | 15.84 | 15.84 | 15.84 | 15.84 | 110 | 1 742 |
| 03.11.2021 | 15.96 | 15.96 | 15.96 | 15.96 | 100 | 1 596 |
| 08.10.2021 | 15.46 | 15.46 | 15.46 | 15.46 | 1 700 | 26 282 |
| 01.10.2021 | 14.88 | 14.88 | 14.88 | 14.88 | 1 500 | 22 320 |
| 24.08.2021 | 14.98 | 14.98 | 14.98 | 14.98 | 180 | 2 696 |
| 19.05.2021 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | 3 100 |
| 10.05.2021 | 16.46 | 16.46 | 16.46 | 16.46 | 100 | 1 646 |
| 27.04.2021 | 15.38 | 15.38 | 15.38 | 15.38 | 1 700 | 26 146 |
| 26.04.2021 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | 1 508 |
Biznesradar bez reklam? Sprawdź BR Plus
