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 |
---|---|---|---|---|---|---|
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 |
17.08.2015 | 451.50 | 451.50 | 451.50 | 451.50 | 20 | 9 030 |
04.08.2015 | 474.47 | 475.01 | 474.47 | 475.01 | 104 | 49 381 |
03.08.2015 | 473.95 | 473.95 | 473.09 | 473.09 | 21 | 9 943 |
29.07.2015 | 463.24 | 463.24 | 463.24 | 463.24 | 43 | 19 919 |
Biznesradar bez reklam? Sprawdź BR Plus