Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCDACAOPEN
38.40+0.05(+0.13%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2021 | 34.00 | 34.00 | 34.00 | 34.00 | 50 | 1 700 |
| 20.04.2021 | 33.30 | 33.30 | 33.30 | 33.30 | 200 | 6 660 |
| 19.04.2021 | 32.65 | 33.10 | 32.65 | 33.10 | 88 | 2 904 |
| 16.04.2021 | 33.20 | 33.20 | 33.20 | 33.20 | 200 | 6 640 |
| 15.04.2021 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | 3 300 |
| 14.04.2021 | 32.80 | 32.80 | 32.80 | 32.80 | 300 | 9 840 |
| 24.03.2021 | 32.95 | 32.95 | 32.95 | 32.95 | 600 | 19 770 |
| 16.02.2021 | 31.10 | 31.10 | 31.10 | 31.10 | 28 | 871 |
| 09.02.2021 | 31.20 | 31.20 | 31.20 | 31.20 | 55 | 1 716 |
| 28.01.2021 | 30.30 | 30.30 | 30.30 | 30.30 | 42 | 1 273 |
| 22.01.2021 | 29.85 | 29.85 | 29.85 | 29.85 | 37 | 1 104 |
| 17.11.2020 | 27.75 | 27.75 | 27.75 | 27.75 | 25 | 694 |
| 04.11.2020 | 27.75 | 27.75 | 27.75 | 27.75 | 37 | 1 027 |
| 14.10.2020 | 27.60 | 27.60 | 27.60 | 27.60 | 40 | 1 104 |
| 02.09.2020 | 26.90 | 26.90 | 26.90 | 26.90 | 30 | 807 |
| 21.04.2020 | 25.41 | 25.41 | 25.41 | 25.41 | 30 | 762 |
| 07.04.2020 | 26.70 | 26.70 | 26.70 | 26.70 | 400 | 10 680 |
| 20.03.2020 | 26.16 | 26.16 | 26.16 | 26.16 | 62 | 1 622 |
| 09.03.2020 | 25.70 | 25.70 | 25.70 | 25.70 | 35 | 900 |
| 27.02.2020 | 28.90 | 28.90 | 28.90 | 28.90 | 50 | 1 445 |
| 04.02.2020 | 29.24 | 29.24 | 29.24 | 29.24 | 30 | 877 |
| 17.01.2020 | 30.64 | 30.64 | 30.64 | 30.64 | 35 | 1 072 |
| 08.08.2019 | 29.83 | 29.83 | 29.83 | 29.83 | 24 | 716 |
| 25.06.2019 | 29.50 | 29.50 | 29.50 | 29.50 | 90 | 2 655 |
| 21.06.2019 | 30.08 | 30.15 | 30.06 | 30.06 | 90 | 2 708 |
| 26.01.2018 | 29.83 | 29.83 | 29.83 | 29.83 | 135 | 4 027 |
| 22.01.2018 | 30.55 | 30.55 | 30.55 | 30.55 | 27 | 825 |
| 26.10.2017 | 30.54 | 30.54 | 30.54 | 30.54 | 253 | 7 727 |
| 16.10.2017 | 31.35 | 31.35 | 31.35 | 31.35 | 25 | 784 |
| 22.09.2017 | 30.54 | 30.54 | 30.54 | 30.54 | 60 | 1 832 |
| 31.08.2017 | 29.77 | 29.77 | 29.77 | 29.77 | 1 | 30 |
| 25.07.2017 | 30.69 | 30.69 | 30.69 | 30.69 | 20 | 614 |
| 07.07.2017 | 30.65 | 30.65 | 30.65 | 30.65 | 1 | 31 |
| 19.06.2017 | 30.81 | 30.83 | 30.81 | 30.83 | 190 | 5 857 |
| 17.05.2017 | 31.93 | 31.93 | 31.93 | 31.93 | 15 | 479 |
| 14.03.2017 | 34.68 | 34.68 | 34.68 | 34.68 | 150 | 5 202 |
| 13.03.2017 | 34.08 | 34.08 | 34.08 | 34.08 | 28 | 954 |
| 09.03.2017 | 35.19 | 35.19 | 35.19 | 35.19 | 5 | 176 |
| 20.02.2017 | 36.22 | 36.25 | 36.22 | 36.25 | 67 | 2 428 |
| 16.02.2017 | 36.45 | 36.45 | 36.22 | 36.22 | 300 | 10 912 |
| 13.02.2017 | 36.51 | 36.51 | 36.51 | 36.51 | 300 | 10 953 |
| 31.01.2017 | 35.62 | 35.62 | 35.62 | 35.62 | 80 | 2 850 |
| 30.01.2017 | 35.90 | 35.90 | 35.90 | 35.90 | 70 | 2 513 |
| 28.12.2016 | 37.18 | 37.18 | 37.18 | 37.18 | 7 | 260 |
| 06.12.2016 | 36.25 | 36.25 | 36.25 | 36.25 | 300 | 10 875 |
| 24.11.2016 | 36.12 | 36.12 | 36.12 | 36.12 | 221 | 7 983 |
| 14.11.2016 | 34.16 | 34.16 | 34.16 | 34.16 | 1 | 34 |
Biznesradar bez reklam? Sprawdź BR Plus
