Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCDACAOPEN
38.85-0.40(-1.02%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2024 | 38.85 | 38.85 | 38.85 | 38.85 | 66 | 2 564 |
| 22.04.2024 | 41.75 | 41.75 | 41.75 | 41.75 | 50 | 2 088 |
| 14.03.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37 | 1 452 |
| 10.01.2024 | 38.75 | 38.75 | 38.75 | 38.75 | 30 | 1 163 |
| 03.02.2023 | 46.70 | 46.70 | 46.70 | 46.70 | 42 | 1 961 |
| 25.01.2023 | 48.45 | 48.45 | 48.45 | 48.45 | 42 | 2 035 |
| 02.11.2022 | 54.20 | 54.20 | 54.20 | 54.20 | 50 | 2 710 |
| 02.09.2022 | 56.50 | 56.50 | 56.50 | 56.50 | 350 | 19 775 |
| 18.08.2022 | 56.40 | 56.40 | 56.40 | 56.40 | 81 | 4 568 |
| 12.08.2022 | 55.30 | 55.30 | 55.30 | 55.30 | 77 | 4 258 |
| 08.08.2022 | 53.90 | 53.90 | 53.90 | 53.90 | 80 | 4 312 |
| 28.07.2022 | 56.80 | 56.80 | 56.80 | 56.80 | 77 | 4 374 |
| 27.07.2022 | 56.30 | 56.30 | 56.30 | 56.30 | 70 | 3 941 |
| 26.07.2022 | 54.90 | 54.90 | 54.90 | 54.90 | 67 | 3 678 |
| 25.07.2022 | 53.70 | 53.70 | 53.70 | 53.70 | 100 | 5 370 |
| 22.07.2022 | 54.10 | 54.10 | 54.10 | 54.10 | 147 | 7 953 |
| 20.07.2022 | 53.70 | 53.70 | 53.70 | 53.70 | 97 | 5 209 |
| 14.07.2022 | 53.90 | 53.90 | 53.90 | 53.90 | 27 | 1 455 |
| 01.07.2022 | 53.10 | 53.10 | 53.10 | 53.10 | 600 | 31 860 |
| 10.06.2022 | 59.50 | 59.50 | 59.50 | 59.50 | 70 | 4 165 |
| 07.06.2022 | 58.10 | 58.10 | 58.10 | 58.10 | 400 | 23 240 |
| 16.05.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 400 | 23 120 |
| 10.05.2022 | 55.30 | 55.30 | 54.90 | 54.90 | 340 | 18 762 |
| 05.05.2022 | 58.10 | 58.10 | 58.10 | 58.10 | 350 | 20 335 |
| 01.04.2022 | 52.50 | 52.50 | 52.50 | 52.50 | 60 | 3 150 |
| 17.03.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 300 | 15 540 |
| 16.03.2022 | 51.20 | 51.20 | 51.20 | 51.20 | 42 | 2 150 |
| 10.03.2022 | 56.10 | 56.10 | 56.10 | 56.10 | 59 | 3 310 |
| 08.03.2022 | 61.20 | 61.20 | 61.20 | 61.20 | 100 | 6 120 |
| 07.03.2022 | 60.20 | 60.20 | 58.90 | 58.90 | 345 | 20 409 |
| 02.03.2022 | 53.10 | 53.10 | 53.10 | 53.10 | 77 | 4 089 |
| 01.03.2022 | 48.65 | 48.65 | 48.65 | 48.65 | 70 | 3 406 |
| 24.02.2022 | 49.05 | 49.95 | 49.05 | 49.95 | 312 | 15 447 |
| 22.02.2022 | 46.05 | 46.05 | 46.05 | 46.05 | 77 | 3 546 |
| 17.02.2022 | 44.40 | 44.40 | 44.40 | 44.40 | 77 | 3 419 |
| 14.02.2022 | 44.65 | 44.70 | 44.65 | 44.70 | 154 | 6 880 |
| 28.01.2022 | 44.50 | 44.50 | 44.50 | 44.50 | 80 | 3 560 |
| 26.01.2022 | 43.45 | 43.45 | 43.45 | 43.45 | 70 | 3 042 |
| 18.01.2022 | 41.60 | 41.60 | 41.60 | 41.60 | 70 | 2 912 |
| 14.01.2022 | 41.15 | 41.15 | 41.15 | 41.15 | 80 | 3 292 |
| 07.12.2021 | 39.85 | 39.85 | 39.85 | 39.85 | 120 | 4 782 |
| 10.11.2021 | 40.45 | 40.45 | 40.45 | 40.45 | 600 | 24 270 |
| 27.09.2021 | 39.55 | 39.55 | 39.55 | 39.55 | 50 | 1 978 |
| 16.09.2021 | 38.15 | 38.15 | 38.15 | 38.15 | 80 | 3 052 |
| 15.09.2021 | 37.85 | 37.85 | 37.85 | 37.85 | 25 | 946 |
| 22.06.2021 | 35.10 | 35.10 | 35.10 | 35.10 | 50 | 1 755 |
| 12.05.2021 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | 3 550 |
| 04.05.2021 | 34.95 | 34.95 | 34.95 | 34.95 | 200 | 6 990 |
| 29.04.2021 | 34.20 | 34.20 | 34.20 | 34.20 | 200 | 6 840 |
| 28.04.2021 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | 10 350 |
Biznesradar bez reklam? Sprawdź BR Plus
