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 |
|---|---|---|---|---|---|---|
| 28.07.2015 | 461.90 | 462.13 | 461.90 | 462.13 | 54 | 24 949 |
| 22.07.2015 | 476.13 | 476.13 | 473.00 | 473.00 | 157 | 74 498 |
| 16.07.2015 | 481.55 | 481.55 | 481.55 | 481.55 | 41 | 19 744 |
| 14.07.2015 | 474.50 | 474.50 | 474.50 | 474.50 | 40 | 18 980 |
| 13.07.2015 | 475.99 | 475.99 | 475.99 | 475.99 | 20 | 9 520 |
| 09.07.2015 | 458.96 | 462.94 | 458.96 | 462.49 | 41 | 18 896 |
| 26.06.2015 | 479.99 | 479.99 | 479.99 | 479.99 | 5 | 2 400 |
| 23.06.2015 | 483.99 | 483.99 | 483.99 | 483.99 | 6 | 2 904 |
| 22.06.2015 | 473.98 | 473.98 | 473.98 | 473.98 | 5 | 2 370 |
| 15.06.2015 | 457.48 | 457.48 | 457.48 | 457.48 | 5 | 2 287 |
| 10.06.2015 | 462.00 | 462.00 | 462.00 | 462.00 | 10 | 4 620 |
| 08.06.2015 | 462.00 | 462.00 | 462.00 | 462.00 | 10 | 4 620 |
| 27.05.2015 | 480.63 | 480.63 | 480.63 | 480.63 | 16 | 7 690 |
| 13.05.2015 | 470.02 | 470.02 | 464.58 | 464.58 | 40 | 18 684 |
| 11.05.2015 | 474.55 | 474.55 | 474.55 | 474.55 | 16 | 7 593 |
| 07.05.2015 | 458.10 | 458.10 | 454.59 | 454.59 | 35 | 15 967 |
| 05.05.2015 | 461.07 | 461.07 | 461.07 | 461.07 | 10 | 4 611 |
| 30.04.2015 | 461.00 | 463.23 | 461.00 | 463.23 | 28 | 12 939 |
| 20.04.2015 | 475.03 | 475.03 | 475.03 | 475.03 | 15 | 7 125 |
| 17.04.2015 | 472.72 | 472.72 | 472.72 | 472.72 | 15 | 7 091 |
| 16.04.2015 | 486.29 | 486.29 | 486.29 | 486.29 | 4 | 1 945 |
| 14.04.2015 | 492.98 | 492.98 | 492.81 | 492.81 | 11 | 5 423 |
| 10.04.2015 | 497.01 | 497.01 | 497.01 | 497.01 | 3 | 1 491 |
| 23.03.2015 | 489.90 | 489.90 | 489.90 | 489.90 | 3 | 1 470 |
| 11.03.2015 | 481.57 | 485.57 | 481.57 | 485.57 | 20 | 9 691 |
| 10.03.2015 | 472.30 | 472.80 | 472.30 | 472.80 | 21 | 9 926 |
| 09.03.2015 | 474.53 | 474.53 | 472.73 | 472.73 | 12 | 5 676 |
| 04.03.2015 | 472.28 | 472.28 | 472.28 | 472.28 | 10 | 4 723 |
| 26.02.2015 | 465.99 | 465.99 | 465.99 | 465.99 | 1 | 466 |
| 16.02.2015 | 457.22 | 457.22 | 457.22 | 457.22 | 5 | 2 286 |
| 04.02.2015 | 454.01 | 454.01 | 454.01 | 454.01 | 6 | 2 724 |
| 03.02.2015 | 455.17 | 455.17 | 455.17 | 455.17 | 16 | 7 283 |
| 29.01.2015 | 453.00 | 453.00 | 453.00 | 453.00 | 340 | 154 020 |
| 27.01.2015 | 451.08 | 451.08 | 451.08 | 451.08 | 10 | 4 511 |
| 23.01.2015 | 450.48 | 451.42 | 450.48 | 451.42 | 6 | 2 704 |
| 21.01.2015 | 441.70 | 441.70 | 441.70 | 441.70 | 6 | 2 650 |
| 19.01.2015 | 444.02 | 444.02 | 444.02 | 444.02 | 340 | 150 967 |
| 15.01.2015 | 428.65 | 428.65 | 428.65 | 428.65 | 6 | 2 572 |
| 12.01.2015 | 412.75 | 412.75 | 412.75 | 412.75 | 10 | 4 128 |
| 29.12.2014 | 424.96 | 424.96 | 424.96 | 424.96 | 19 | 8 074 |
| 23.12.2014 | 424.99 | 424.99 | 424.99 | 424.99 | 10 | 4 250 |
| 19.12.2014 | 420.24 | 420.24 | 420.24 | 420.24 | 80 | 33 619 |
| 18.12.2014 | 412.52 | 416.85 | 412.52 | 416.85 | 286 | 118 305 |
| 17.12.2014 | 399.20 | 404.21 | 399.20 | 404.21 | 265 | 106 134 |
| 16.12.2014 | 391.03 | 391.03 | 391.03 | 391.03 | 107 | 41 840 |
| 11.12.2014 | 410.25 | 410.25 | 410.25 | 410.25 | 9 | 3 692 |
| 02.12.2014 | 416.33 | 416.33 | 413.05 | 413.05 | 96 | 39 886 |
| 01.12.2014 | 415.25 | 415.45 | 415.03 | 415.03 | 155 | 64 363 |
| 05.11.2014 | 393.76 | 393.84 | 393.76 | 393.84 | 71 | 27 958 |
| 03.11.2014 | 390.63 | 391.00 | 390.63 | 391.00 | 20 | 7 816 |
Biznesradar bez reklam? Sprawdź BR Plus
