Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCDAXAOPEN
1014.50-5.00(-0.49%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2019 | 532.00 | 532.00 | 532.00 | 532.00 | 1 | 532 |
| 04.07.2019 | 537.00 | 537.00 | 537.00 | 537.00 | 1 | 537 |
| 13.06.2019 | 514.20 | 514.20 | 514.20 | 514.20 | 1 | 514 |
| 06.06.2019 | 511.00 | 511.00 | 511.00 | 511.00 | 1 | 511 |
| 23.05.2019 | 517.70 | 517.70 | 517.70 | 517.70 | 1 | 518 |
| 22.05.2019 | 523.00 | 523.00 | 523.00 | 523.00 | 1 | 523 |
| 17.05.2019 | 523.40 | 523.40 | 523.40 | 523.40 | 30 | 15 702 |
| 16.05.2019 | 521.80 | 521.80 | 521.80 | 521.80 | 30 | 15 654 |
| 15.05.2019 | 516.60 | 516.60 | 511.40 | 511.40 | 80 | 41 120 |
| 06.05.2019 | 520.00 | 520.00 | 520.00 | 520.00 | 1 | 520 |
| 24.04.2019 | 526.00 | 526.00 | 526.00 | 526.00 | 2 | 1 052 |
| 08.04.2019 | 514.80 | 514.80 | 514.80 | 514.80 | 1 | 515 |
| 25.03.2019 | 486.30 | 486.30 | 486.30 | 486.30 | 1 | 486 |
| 18.03.2019 | 503.10 | 503.10 | 503.10 | 503.10 | 1 | 503 |
| 05.03.2019 | 498.00 | 498.00 | 498.00 | 498.00 | 1 | 498 |
| 04.03.2019 | 500.00 | 500.00 | 500.00 | 500.00 | 1 | 500 |
| 28.02.2019 | 492.90 | 492.90 | 492.90 | 492.90 | 1 | 493 |
| 27.02.2019 | 495.10 | 495.10 | 495.10 | 495.10 | 100 | 49 510 |
| 14.02.2019 | 487.00 | 487.00 | 487.00 | 487.00 | 1 | 487 |
| 08.02.2019 | 472.80 | 472.80 | 472.80 | 472.80 | 1 | 473 |
| 07.02.2019 | 484.70 | 484.70 | 484.70 | 484.70 | 1 | 485 |
| 29.01.2019 | 479.80 | 479.80 | 479.80 | 479.80 | 1 | 480 |
| 24.01.2019 | 478.10 | 478.10 | 478.10 | 478.10 | 6 | 2 869 |
| 23.01.2019 | 473.00 | 473.00 | 473.00 | 473.00 | 1 | 473 |
| 22.01.2019 | 475.50 | 475.50 | 475.50 | 475.50 | 1 | 476 |
| 21.01.2019 | 480.10 | 480.10 | 480.10 | 480.10 | 1 | 480 |
| 18.01.2019 | 474.40 | 478.90 | 474.40 | 478.90 | 44 | 20 952 |
| 11.01.2019 | 469.30 | 469.30 | 469.30 | 469.30 | 1 | 469 |
| 10.01.2019 | 464.80 | 464.80 | 464.80 | 464.80 | 1 | 465 |
| 04.01.2019 | 452.10 | 452.10 | 452.10 | 452.10 | 1 | 452 |
| 03.01.2019 | 451.10 | 451.10 | 451.10 | 451.10 | 1 | 451 |
| 17.12.2018 | 464.20 | 464.20 | 464.20 | 464.20 | 1 | 464 |
| 14.12.2018 | 465.90 | 465.90 | 465.90 | 465.90 | 1 | 466 |
| 05.12.2018 | 478.80 | 478.80 | 478.80 | 478.80 | 1 | 479 |
| 29.11.2018 | 488.40 | 488.40 | 488.40 | 488.40 | 1 | 488 |
| 28.11.2018 | 486.00 | 486.00 | 486.00 | 486.00 | 1 | 486 |
| 27.11.2018 | 488.80 | 488.80 | 488.80 | 488.80 | 1 | 489 |
| 13.11.2018 | 488.00 | 488.00 | 488.00 | 488.00 | 1 | 488 |
| 30.10.2018 | 490.00 | 490.00 | 490.00 | 490.00 | 1 | 490 |
| 15.10.2018 | 497.00 | 497.00 | 497.00 | 497.00 | 2 | 994 |
| 12.10.2018 | 498.40 | 498.40 | 498.40 | 498.40 | 10 | 4 984 |
| 11.10.2018 | 500.80 | 500.80 | 500.80 | 500.80 | 10 | 5 008 |
| 27.09.2018 | 527.10 | 527.10 | 527.10 | 527.10 | 1 | 527 |
| 20.09.2018 | 524.30 | 524.30 | 524.30 | 524.30 | 3 | 1 573 |
Biznesradar bez reklam? Sprawdź BR Plus
