Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCDAXAOPEN
821.00-5.00(-0.61%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.10.2024 | 821.00 | 821.00 | 821.00 | 821.00 | 4 | 3 284 |
| 19.12.2023 | 721.00 | 721.50 | 721.00 | 721.50 | 13 | 9 376 |
| 22.11.2023 | 695.00 | 695.00 | 695.00 | 695.00 | 2 | 1 390 |
| 07.07.2022 | 611.00 | 611.00 | 611.00 | 611.00 | 3 | 1 833 |
| 15.03.2022 | 656.00 | 656.00 | 656.00 | 656.00 | 5 | 3 280 |
| 07.03.2022 | 634.50 | 634.50 | 634.50 | 634.50 | 5 | 3 173 |
| 24.02.2022 | 647.00 | 647.00 | 647.00 | 647.00 | 14 | 9 058 |
| 31.01.2022 | 712.00 | 712.00 | 712.00 | 712.00 | 14 | 9 968 |
| 09.12.2021 | 724.50 | 724.50 | 724.00 | 724.00 | 13 | 9 415 |
| 18.11.2021 | 756.00 | 756.00 | 756.00 | 756.00 | 7 | 5 292 |
| 29.09.2021 | 711.50 | 711.50 | 711.50 | 711.50 | 21 | 14 942 |
| 23.09.2021 | 722.00 | 722.00 | 722.00 | 722.00 | 7 | 5 054 |
| 26.03.2021 | 682.00 | 682.00 | 681.50 | 681.50 | 6 | 4 091 |
| 28.01.2021 | 619.00 | 621.00 | 619.00 | 621.00 | 6 | 3 720 |
| 21.09.2020 | 571.50 | 571.50 | 571.50 | 571.50 | 14 | 8 001 |
| 08.09.2020 | 572.50 | 572.50 | 572.50 | 572.50 | 90 | 51 525 |
| 02.09.2020 | 586.50 | 586.50 | 586.50 | 586.50 | 88 | 51 612 |
| 19.08.2020 | 565.00 | 565.00 | 565.00 | 565.00 | 2 | 1 130 |
| 14.07.2020 | 562.50 | 562.50 | 562.50 | 562.50 | 500 | 281 250 |
| 04.06.2020 | 553.00 | 553.00 | 553.00 | 553.00 | 500 | 276 500 |
| 19.05.2020 | 502.80 | 502.80 | 502.80 | 502.80 | 2 | 1 006 |
| 08.05.2020 | 495.50 | 495.50 | 495.50 | 495.50 | 2 | 991 |
| 28.04.2020 | 489.40 | 489.40 | 489.40 | 489.40 | 500 | 244 700 |
| 21.04.2020 | 468.10 | 468.10 | 468.00 | 468.00 | 1 000 | 468 050 |
| 09.04.2020 | 474.90 | 475.00 | 474.90 | 475.00 | 24 | 11 398 |
| 08.04.2020 | 466.00 | 466.00 | 465.80 | 465.80 | 1 500 | 698 850 |
| 07.04.2020 | 473.90 | 473.90 | 472.00 | 473.40 | 4 | 1 891 |
| 31.03.2020 | 449.00 | 449.00 | 449.00 | 449.00 | 2 | 898 |
| 30.03.2020 | 431.30 | 431.30 | 431.30 | 431.30 | 3 | 1 294 |
| 16.03.2020 | 373.30 | 373.30 | 373.30 | 373.30 | 14 | 5 226 |
| 21.02.2020 | 582.20 | 582.20 | 582.20 | 582.20 | 3 | 1 747 |
| 27.01.2020 | 565.10 | 565.10 | 565.10 | 565.10 | 500 | 282 550 |
| 24.01.2020 | 577.90 | 577.90 | 577.90 | 577.90 | 500 | 288 950 |
| 19.11.2019 | 573.10 | 573.70 | 573.10 | 573.70 | 1 000 | 573 400 |
| 15.10.2019 | 539.90 | 539.90 | 539.90 | 539.90 | 2 | 1 080 |
| 14.10.2019 | 532.70 | 532.70 | 532.70 | 532.70 | 1 | 533 |
| 10.10.2019 | 522.90 | 522.90 | 522.90 | 522.90 | 1 | 523 |
| 09.10.2019 | 517.80 | 517.80 | 517.80 | 517.80 | 1 | 518 |
| 08.10.2019 | 522.90 | 522.90 | 522.90 | 522.90 | 1 | 523 |
| 03.10.2019 | 520.90 | 520.90 | 520.90 | 520.90 | 1 | 521 |
| 01.10.2019 | 546.20 | 546.20 | 546.20 | 546.20 | 1 | 546 |
| 24.09.2019 | 541.80 | 541.80 | 541.80 | 541.80 | 1 | 542 |
| 17.09.2019 | 535.70 | 535.70 | 535.70 | 535.70 | 1 | 536 |
| 06.09.2019 | 528.20 | 528.20 | 528.20 | 528.20 | 1 | 528 |
| 13.08.2019 | 503.80 | 503.80 | 503.80 | 503.80 | 1 | 504 |
| 12.08.2019 | 510.70 | 510.70 | 510.70 | 510.70 | 1 | 511 |
| 06.08.2019 | 504.10 | 504.10 | 504.10 | 504.10 | 1 | 504 |
| 02.08.2019 | 518.60 | 518.60 | 511.20 | 511.20 | 151 | 77 199 |
| 30.07.2019 | 530.50 | 530.50 | 530.50 | 530.50 | 1 | 531 |
| 18.07.2019 | 521.10 | 521.10 | 521.10 | 521.10 | 1 | 521 |
Biznesradar bez reklam? Sprawdź BR Plus
