Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 12.09.2018 | 516.10 | 516.10 | 516.10 | 516.10 | 1 | 516 |
| 11.09.2018 | 517.40 | 517.40 | 517.40 | 517.40 | 1 | 517 |
| 30.08.2018 | 536.60 | 536.60 | 536.60 | 536.60 | 1 | 537 |
| 23.08.2018 | 530.80 | 530.80 | 530.80 | 530.80 | 1 | 531 |
| 17.08.2018 | 523.60 | 523.60 | 523.60 | 523.60 | 2 | 1 047 |
| 02.08.2018 | 537.20 | 537.20 | 537.20 | 537.20 | 1 | 537 |
| 27.07.2018 | 550.90 | 550.90 | 550.90 | 550.90 | 1 | 551 |
| 26.07.2018 | 546.60 | 546.60 | 546.60 | 546.60 | 1 | 547 |
| 18.07.2018 | 548.20 | 548.20 | 548.20 | 548.20 | 1 | 548 |
| 04.07.2018 | 541.30 | 541.30 | 541.30 | 541.30 | 3 | 1 624 |
| 22.06.2018 | 542.10 | 542.10 | 542.10 | 542.10 | 3 | 1 626 |
| 27.04.2018 | 532.90 | 532.90 | 532.90 | 532.90 | 3 | 1 599 |
| 27.03.2018 | 507.70 | 507.70 | 507.70 | 507.70 | 3 | 1 523 |
| 15.02.2018 | 516.60 | 516.60 | 516.60 | 516.60 | 11 | 5 683 |
| 13.02.2018 | 510.30 | 510.30 | 510.30 | 510.30 | 10 | 5 103 |
| 12.02.2018 | 514.00 | 514.00 | 514.00 | 514.00 | 11 | 5 654 |
| 09.02.2018 | 507.90 | 507.90 | 507.90 | 507.90 | 10 | 5 079 |
| 19.12.2017 | 560.00 | 560.00 | 560.00 | 560.00 | 100 | 56 000 |
| 27.11.2017 | 552.00 | 552.00 | 552.00 | 552.00 | 150 | 82 800 |
| 10.10.2017 | 556.90 | 556.90 | 556.90 | 556.90 | 1 | 557 |
| 09.10.2017 | 558.60 | 558.60 | 558.60 | 558.60 | 2 | 1 117 |
| 26.07.2017 | 523.70 | 523.70 | 523.70 | 523.70 | 2 | 1 047 |
| 16.06.2017 | 539.00 | 539.00 | 539.00 | 539.00 | 1 | 539 |
| 31.05.2017 | 526.60 | 526.60 | 526.60 | 526.60 | 1 | 527 |
| 09.03.2017 | 517.20 | 517.20 | 517.20 | 517.20 | 21 | 10 861 |
| 28.02.2017 | 510.40 | 510.80 | 510.40 | 510.80 | 4 | 2 042 |
| 27.02.2017 | 512.20 | 512.20 | 512.20 | 512.20 | 3 | 1 537 |
| 20.02.2017 | 513.00 | 513.00 | 513.00 | 513.00 | 8 | 4 104 |
| 24.01.2017 | 505.20 | 505.20 | 505.20 | 505.20 | 7 | 3 536 |
| 04.01.2017 | 509.20 | 509.20 | 509.20 | 509.20 | 11 | 5 601 |
| 28.12.2016 | 506.50 | 506.50 | 506.50 | 506.50 | 126 | 63 819 |
| 08.12.2016 | 491.20 | 491.20 | 491.20 | 491.20 | 54 | 26 525 |
| 04.11.2016 | 444.50 | 444.50 | 444.50 | 444.50 | 7 | 3 112 |
| 31.10.2016 | 463.00 | 463.00 | 463.00 | 463.00 | 7 | 3 241 |
| 24.10.2016 | 466.50 | 466.50 | 466.50 | 466.50 | 11 | 5 132 |
| 28.09.2016 | 446.70 | 446.70 | 446.70 | 446.70 | 4 | 1 787 |
| 26.09.2016 | 448.20 | 448.20 | 448.20 | 448.20 | 5 | 2 241 |
| 08.09.2016 | 463.00 | 463.00 | 463.00 | 463.00 | 9 | 4 167 |
| 26.08.2016 | 454.70 | 454.70 | 454.70 | 454.70 | 4 | 1 819 |
| 23.08.2016 | 457.70 | 457.70 | 457.70 | 457.70 | 3 | 1 373 |
| 24.06.2016 | 415.50 | 415.50 | 415.50 | 415.50 | 4 | 1 662 |
| 23.06.2016 | 444.20 | 449.70 | 444.20 | 449.70 | 94 | 41 766 |
| 20.06.2016 | 437.40 | 437.40 | 437.40 | 437.40 | 6 | 2 624 |
| 14.06.2016 | 423.04 | 423.04 | 423.04 | 423.04 | 70 | 29 613 |
| 03.06.2016 | 447.66 | 448.14 | 447.66 | 448.14 | 74 | 33 152 |
| 20.05.2016 | 434.54 | 434.54 | 434.54 | 434.54 | 22 | 9 560 |
| 19.05.2016 | 428.13 | 428.13 | 428.13 | 428.13 | 15 | 6 422 |
| 18.05.2016 | 434.58 | 434.58 | 434.58 | 434.58 | 15 | 6 519 |
| 12.05.2016 | 438.46 | 438.46 | 437.30 | 437.30 | 94 | 41 176 |
| 09.05.2016 | 442.59 | 442.97 | 439.98 | 439.98 | 94 | 41 563 |
Biznesradar bez reklam? Sprawdź BR Plus
