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 |
|---|---|---|---|---|---|---|
| 19.04.2021 | 14.64 | 14.64 | 14.64 | 14.64 | 1 500 | 21 960 |
| 08.04.2021 | 14.22 | 14.22 | 14.22 | 14.22 | 140 | 1 991 |
| 02.02.2021 | 11.94 | 11.94 | 11.94 | 11.94 | 260 | 3 104 |
| 19.10.2020 | 10.94 | 10.94 | 10.94 | 10.94 | 221 | 2 418 |
| 08.05.2020 | 9.39 | 9.39 | 9.39 | 9.39 | 300 | 2 817 |
| 17.04.2020 | 9.15 | 9.15 | 9.15 | 9.15 | 500 | 4 575 |
| 14.04.2020 | 9.06 | 9.06 | 9.06 | 9.06 | 500 | 4 530 |
| 24.03.2020 | 8.54 | 8.54 | 8.54 | 8.54 | 116 | 991 |
| 23.03.2020 | 8.26 | 8.26 | 8.26 | 8.26 | 200 | 1 652 |
| 17.03.2020 | 8.90 | 8.90 | 8.90 | 8.90 | 83 | 739 |
| 12.03.2020 | 8.84 | 8.84 | 8.84 | 8.84 | 420 | 3 713 |
| 03.03.2020 | 9.43 | 9.43 | 9.30 | 9.30 | 188 | 1 762 |
| 26.02.2020 | 9.45 | 9.45 | 9.45 | 9.45 | 150 | 1 418 |
| 31.01.2020 | 9.17 | 9.17 | 9.17 | 9.17 | 150 | 1 376 |
| 17.01.2020 | 10.21 | 10.21 | 10.21 | 10.21 | 150 | 1 532 |
| 07.01.2020 | 9.97 | 9.97 | 9.97 | 9.97 | 150 | 1 496 |
| 30.12.2019 | 10.07 | 10.07 | 10.07 | 10.07 | 104 | 1 047 |
| 25.11.2019 | 9.79 | 9.79 | 9.79 | 9.79 | 100 | 979 |
| 15.11.2019 | 9.59 | 9.59 | 9.59 | 9.59 | 200 | 1 918 |
| 14.11.2019 | 9.75 | 9.75 | 9.75 | 9.75 | 400 | 3 900 |
| 31.10.2019 | 9.55 | 9.55 | 9.55 | 9.55 | 200 | 1 910 |
| 04.10.2019 | 9.51 | 9.51 | 9.49 | 9.49 | 400 | 3 800 |
| 30.09.2019 | 9.90 | 9.90 | 9.90 | 9.90 | 400 | 3 960 |
| 13.09.2019 | 9.98 | 9.98 | 9.98 | 9.98 | 100 | 998 |
| 26.08.2019 | 9.51 | 9.51 | 9.51 | 9.51 | 104 | 989 |
| 05.07.2019 | 9.52 | 9.52 | 9.52 | 9.52 | 200 | 1 904 |
| 12.06.2019 | 9.48 | 9.48 | 9.48 | 9.48 | 200 | 1 896 |
| 14.01.2019 | 9.38 | 9.38 | 9.38 | 9.38 | 25 | 235 |
| 08.11.2018 | 9.76 | 9.77 | 9.76 | 9.77 | 148 | 1 445 |
| 22.10.2018 | 10.05 | 10.05 | 10.05 | 10.05 | 98 | 985 |
| 31.08.2018 | 9.49 | 9.49 | 9.49 | 9.49 | 65 | 617 |
| 17.08.2018 | 9.54 | 9.54 | 9.54 | 9.54 | 500 | 4 770 |
| 10.08.2018 | 9.89 | 9.89 | 9.89 | 9.89 | 160 | 1 582 |
| 09.08.2018 | 10.00 | 10.00 | 10.00 | 10.00 | 160 | 1 600 |
| 02.08.2018 | 9.72 | 9.72 | 9.72 | 9.72 | 162 | 1 575 |
| 01.08.2018 | 9.76 | 9.76 | 9.76 | 9.76 | 115 | 1 122 |
| 31.07.2018 | 9.83 | 9.83 | 9.83 | 9.83 | 500 | 4 915 |
| 27.07.2018 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | 2 000 |
| 20.07.2018 | 9.80 | 9.80 | 9.80 | 9.80 | 200 | 1 960 |
| 08.06.2018 | 11.49 | 11.49 | 11.49 | 11.49 | 12 | 138 |
| 07.06.2018 | 11.55 | 11.55 | 11.55 | 11.55 | 12 | 139 |
| 25.05.2018 | 11.09 | 11.09 | 11.09 | 11.09 | 682 | 7 563 |
| 07.02.2018 | 10.56 | 10.56 | 10.56 | 10.56 | 25 | 264 |
| 25.01.2018 | 10.51 | 10.51 | 10.51 | 10.51 | 332 | 3 489 |
| 08.01.2018 | 11.02 | 11.02 | 11.02 | 11.02 | 45 | 496 |
| 28.11.2017 | 10.78 | 10.78 | 10.78 | 10.78 | 500 | 5 390 |
| 23.11.2017 | 11.07 | 11.07 | 11.07 | 11.07 | 500 | 5 535 |
| 31.10.2017 | 11.25 | 11.25 | 11.25 | 11.25 | 137 | 1 541 |
| 17.10.2017 | 11.44 | 11.44 | 11.44 | 11.44 | 300 | 3 432 |
| 29.09.2017 | 10.79 | 10.79 | 10.79 | 10.79 | 360 | 3 884 |
Biznesradar bez reklam? Sprawdź BR Plus
