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 |
|---|---|---|---|---|---|---|
| 01.09.2017 | 11.01 | 11.01 | 11.01 | 11.01 | 137 | 1 508 |
| 28.08.2017 | 10.94 | 10.94 | 10.94 | 10.94 | 500 | 5 470 |
| 25.08.2017 | 10.89 | 10.89 | 10.89 | 10.89 | 500 | 5 445 |
| 12.06.2017 | 9.88 | 9.88 | 9.88 | 9.88 | 832 | 8 220 |
| 09.06.2017 | 9.88 | 9.88 | 9.88 | 9.88 | 800 | 7 904 |
| 07.06.2017 | 9.58 | 9.58 | 9.58 | 9.58 | 313 | 2 999 |
| 02.06.2017 | 9.59 | 9.59 | 9.59 | 9.59 | 419 | 4 018 |
| 19.05.2017 | 9.69 | 9.69 | 9.69 | 9.69 | 900 | 8 721 |
| 18.05.2017 | 9.47 | 9.47 | 9.47 | 9.47 | 2 300 | 21 781 |
| 16.05.2017 | 9.72 | 9.72 | 9.72 | 9.72 | 162 | 1 575 |
| 15.05.2017 | 9.86 | 9.86 | 9.86 | 9.86 | 900 | 8 874 |
| 12.05.2017 | 9.80 | 9.80 | 9.80 | 9.80 | 180 | 1 764 |
| 10.05.2017 | 9.78 | 9.78 | 9.78 | 9.78 | 1 400 | 13 692 |
| 04.05.2017 | 9.75 | 9.75 | 9.75 | 9.75 | 177 | 1 726 |
| 26.04.2017 | 10.09 | 10.09 | 10.09 | 10.09 | 100 | 1 009 |
| 12.04.2017 | 10.40 | 10.40 | 10.40 | 10.40 | 4 664 | 48 506 |
| 11.04.2017 | 10.40 | 10.40 | 10.40 | 10.40 | 150 | 1 560 |
| 07.04.2017 | 10.55 | 10.55 | 10.55 | 10.55 | 4 664 | 49 205 |
| 07.03.2017 | 10.84 | 10.84 | 10.84 | 10.84 | 80 | 867 |
| 06.03.2017 | 10.94 | 10.94 | 10.92 | 10.92 | 391 | 4 272 |
| 27.02.2017 | 11.07 | 11.07 | 11.01 | 11.01 | 335 | 3 698 |
| 24.02.2017 | 11.02 | 11.02 | 11.02 | 11.02 | 10 | 110 |
| 22.02.2017 | 11.31 | 11.31 | 11.31 | 11.31 | 45 | 509 |
| 14.02.2017 | 11.36 | 11.36 | 11.36 | 11.36 | 130 | 1 477 |
| 13.02.2017 | 11.42 | 11.50 | 11.42 | 11.50 | 210 | 2 405 |
| 09.02.2017 | 10.95 | 10.95 | 10.95 | 10.95 | 238 | 2 606 |
| 08.02.2017 | 10.93 | 10.93 | 10.93 | 10.93 | 30 | 328 |
| 07.02.2017 | 10.67 | 10.67 | 10.67 | 10.67 | 150 | 1 601 |
| 26.01.2017 | 11.20 | 11.20 | 11.15 | 11.15 | 764 | 8 547 |
| 18.01.2017 | 10.91 | 10.91 | 10.91 | 10.91 | 30 | 327 |
| 04.01.2017 | 10.65 | 10.65 | 10.65 | 10.65 | 10 | 107 |
| 03.01.2017 | 10.87 | 10.87 | 10.87 | 10.87 | 10 | 109 |
| 21.12.2016 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | 1 078 |
| 16.12.2016 | 11.07 | 11.07 | 11.07 | 11.07 | 150 | 1 661 |
| 12.12.2016 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | 1 130 |
| 05.12.2016 | 11.38 | 11.38 | 11.38 | 11.38 | 250 | 2 845 |
| 28.11.2016 | 11.41 | 11.41 | 11.41 | 11.41 | 250 | 2 853 |
| 23.11.2016 | 10.80 | 10.80 | 10.80 | 10.80 | 180 | 1 944 |
| 14.11.2016 | 10.56 | 10.56 | 10.56 | 10.56 | 200 | 2 112 |
| 08.11.2016 | 9.21 | 9.21 | 9.21 | 9.21 | 200 | 1 842 |
| 04.11.2016 | 8.96 | 8.96 | 8.96 | 8.96 | 150 | 1 344 |
Biznesradar bez reklam? Sprawdź BR Plus
