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
992.00-8.00(-0.80%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2016 | 431.54 | 431.54 | 430.19 | 430.19 | 20 | 8 617 |
| 04.05.2016 | 433.26 | 433.29 | 433.00 | 433.11 | 42 | 18 192 |
| 02.05.2016 | 443.71 | 443.75 | 443.00 | 443.16 | 42 | 18 624 |
| 12.04.2016 | 416.66 | 416.66 | 416.66 | 416.66 | 3 | 1 250 |
| 24.03.2016 | 422.41 | 422.41 | 422.41 | 422.41 | 30 | 12 672 |
| 15.03.2016 | 426.53 | 426.53 | 425.79 | 425.79 | 30 | 12 781 |
| 11.03.2016 | 419.60 | 419.60 | 419.60 | 419.60 | 3 | 1 259 |
| 02.03.2016 | 422.20 | 422.20 | 422.20 | 422.20 | 2 | 844 |
| 24.02.2016 | 405.05 | 405.05 | 401.08 | 401.08 | 9 | 3 638 |
| 15.02.2016 | 404.30 | 404.30 | 404.30 | 404.30 | 5 | 2 022 |
| 11.02.2016 | 391.39 | 391.39 | 391.39 | 391.39 | 5 | 1 957 |
| 10.02.2016 | 403.48 | 403.48 | 403.48 | 403.48 | 7 | 2 824 |
| 09.02.2016 | 397.92 | 397.92 | 397.92 | 397.92 | 2 | 796 |
| 04.02.2016 | 418.84 | 418.84 | 410.35 | 410.35 | 6 | 2 496 |
| 03.02.2016 | 416.03 | 420.00 | 414.93 | 420.00 | 31 | 12 881 |
| 02.02.2016 | 420.96 | 420.96 | 420.96 | 420.96 | 3 | 1 263 |
| 28.01.2016 | 433.96 | 433.96 | 433.96 | 433.96 | 3 | 1 302 |
| 22.01.2016 | 438.19 | 438.19 | 438.19 | 438.19 | 6 | 2 629 |
| 20.01.2016 | 418.97 | 418.97 | 418.97 | 418.97 | 3 | 1 257 |
| 19.01.2016 | 428.98 | 428.98 | 428.98 | 428.98 | 3 | 1 287 |
| 11.01.2016 | 432.65 | 432.65 | 432.65 | 432.65 | 4 | 1 731 |
| 07.01.2016 | 428.07 | 428.07 | 428.07 | 428.07 | 3 | 1 284 |
| 04.01.2016 | 443.62 | 443.62 | 443.62 | 443.62 | 3 | 1 331 |
| 29.12.2015 | 458.00 | 458.00 | 458.00 | 458.00 | 25 | 11 450 |
| 17.12.2015 | 464.32 | 464.32 | 464.32 | 464.32 | 7 | 3 250 |
| 14.12.2015 | 453.38 | 453.38 | 453.38 | 453.38 | 7 | 3 174 |
| 30.11.2015 | 485.58 | 485.58 | 485.58 | 485.58 | 7 | 3 399 |
| 18.11.2015 | 463.00 | 463.00 | 463.00 | 463.00 | 20 | 9 260 |
| 13.11.2015 | 452.18 | 452.18 | 452.18 | 452.18 | 20 | 9 044 |
| 12.11.2015 | 458.59 | 458.59 | 458.59 | 458.59 | 4 | 1 834 |
| 10.11.2015 | 457.53 | 457.53 | 457.34 | 457.34 | 70 | 32 018 |
| 04.11.2015 | 461.45 | 461.45 | 461.45 | 461.45 | 10 | 4 615 |
| 26.10.2015 | 463.87 | 463.87 | 463.81 | 463.81 | 20 | 9 277 |
| 08.10.2015 | 422.47 | 422.47 | 422.47 | 422.47 | 35 | 14 786 |
| 25.09.2015 | 410.63 | 410.63 | 410.63 | 410.63 | 3 | 1 232 |
| 24.09.2015 | 406.03 | 406.03 | 404.00 | 404.00 | 14 | 5 660 |
| 23.09.2015 | 406.78 | 406.96 | 405.72 | 406.96 | 100 | 40 618 |
| 21.09.2015 | 417.70 | 417.70 | 417.70 | 417.70 | 7 | 2 924 |
| 18.09.2015 | 417.85 | 417.85 | 417.85 | 417.85 | 15 | 6 268 |
| 27.08.2015 | 435.03 | 438.09 | 435.03 | 438.09 | 22 | 9 592 |
| 26.08.2015 | 426.95 | 427.88 | 426.95 | 427.88 | 24 | 10 258 |
| 25.08.2015 | 425.98 | 425.98 | 424.98 | 424.98 | 25 | 10 640 |
| 24.08.2015 | 414.93 | 414.93 | 414.93 | 414.93 | 24 | 9 958 |
| 21.08.2015 | 430.79 | 430.79 | 430.79 | 430.79 | 10 | 4 308 |
| 20.08.2015 | 444.13 | 444.13 | 444.13 | 444.13 | 3 | 1 332 |
| 18.08.2015 | 454.93 | 454.93 | 454.93 | 454.93 | 3 | 1 365 |
Biznesradar bez reklam? Sprawdź BR Plus
