Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCGASOOPEN
61.00+0.60(+0.99%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2024 | 61.10 | 61.10 | 61.00 | 61.00 | 652 | 39 805 |
| 03.10.2022 | 59.10 | 59.10 | 59.10 | 59.10 | 30 | 1 773 |
| 26.07.2022 | 55.10 | 55.10 | 55.10 | 55.10 | 110 | 6 061 |
| 21.07.2022 | 54.20 | 54.20 | 54.20 | 54.20 | 70 | 3 794 |
| 13.07.2022 | 59.00 | 59.00 | 59.00 | 59.00 | 100 | 5 900 |
| 27.06.2022 | 61.80 | 61.80 | 61.80 | 61.80 | 40 | 2 472 |
| 10.06.2022 | 62.80 | 62.80 | 62.80 | 62.80 | 57 | 3 580 |
| 09.03.2022 | 50.10 | 50.10 | 50.10 | 50.10 | 40 | 2 004 |
| 04.03.2022 | 43.45 | 43.45 | 43.45 | 43.45 | 77 | 3 346 |
| 02.03.2022 | 40.90 | 40.90 | 40.90 | 40.90 | 30 | 1 227 |
| 25.02.2022 | 33.15 | 33.15 | 33.15 | 33.15 | 146 | 4 840 |
| 19.01.2022 | 28.00 | 28.00 | 28.00 | 28.00 | 50 | 1 400 |
| 18.01.2022 | 27.85 | 27.85 | 27.85 | 27.85 | 50 | 1 393 |
| 17.01.2022 | 27.20 | 27.20 | 27.20 | 27.20 | 50 | 1 360 |
| 14.01.2022 | 27.00 | 27.00 | 26.95 | 26.95 | 350 | 9 445 |
| 12.01.2022 | 26.50 | 26.50 | 26.40 | 26.45 | 500 | 13 218 |
| 27.12.2021 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | 9 800 |
| 30.11.2021 | 22.50 | 22.50 | 22.20 | 22.20 | 150 | 3 360 |
| 26.11.2021 | 24.25 | 24.25 | 23.10 | 23.10 | 250 | 5 965 |
| 15.11.2021 | 25.00 | 25.00 | 25.00 | 25.00 | 250 | 6 250 |
| 10.11.2021 | 26.40 | 26.40 | 26.40 | 26.40 | 250 | 6 600 |
| 05.11.2021 | 25.00 | 25.50 | 25.00 | 25.50 | 300 | 7 525 |
| 04.11.2021 | 25.65 | 25.65 | 25.65 | 25.65 | 250 | 6 413 |
| 15.09.2021 | 22.20 | 22.20 | 22.20 | 22.20 | 50 | 1 110 |
| 09.06.2021 | 19.44 | 19.44 | 19.44 | 19.44 | 74 | 1 439 |
| 08.02.2021 | 16.78 | 16.78 | 16.78 | 16.78 | 450 | 7 551 |
| 05.02.2021 | 16.72 | 16.72 | 16.72 | 16.72 | 500 | 8 360 |
| 20.01.2021 | 15.80 | 15.80 | 15.80 | 15.80 | 300 | 4 740 |
| 08.01.2021 | 14.96 | 14.96 | 14.96 | 14.96 | 2 000 | 29 920 |
| 23.12.2020 | 14.40 | 14.40 | 14.40 | 14.40 | 1 000 | 14 400 |
| 15.10.2020 | 12.54 | 12.54 | 12.54 | 12.54 | 900 | 11 286 |
| 11.09.2020 | 11.50 | 11.56 | 11.50 | 11.56 | 3 250 | 37 465 |
| 28.07.2020 | 13.76 | 13.76 | 13.76 | 13.76 | 1 000 | 13 760 |
| 24.07.2020 | 14.04 | 14.04 | 14.04 | 14.04 | 1 000 | 14 040 |
| 22.07.2020 | 14.38 | 14.38 | 14.38 | 14.38 | 2 900 | 41 702 |
| 21.07.2020 | 14.22 | 14.22 | 14.22 | 14.22 | 289 | 4 110 |
| 09.07.2020 | 14.26 | 14.26 | 14.26 | 14.26 | 140 | 1 996 |
| 06.07.2020 | 14.46 | 14.46 | 14.46 | 14.46 | 136 | 1 967 |
| 26.06.2020 | 13.72 | 13.72 | 13.72 | 13.72 | 2 900 | 39 788 |
| 12.06.2020 | 12.34 | 12.34 | 12.30 | 12.30 | 500 | 6 160 |
| 05.06.2020 | 13.20 | 13.20 | 13.20 | 13.20 | 250 | 3 300 |
| 29.05.2020 | 11.50 | 11.50 | 11.40 | 11.40 | 900 | 10 325 |
| 28.05.2020 | 11.78 | 11.78 | 11.62 | 11.62 | 600 | 7 028 |
| 22.05.2020 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | 3 600 |
| 18.05.2020 | 12.40 | 12.40 | 12.40 | 12.40 | 250 | 3 100 |
| 15.05.2020 | 11.86 | 11.86 | 11.86 | 11.86 | 500 | 5 930 |
| 13.05.2020 | 10.35 | 10.35 | 10.35 | 10.35 | 250 | 2 588 |
| 08.05.2020 | 11.08 | 11.08 | 10.96 | 11.00 | 1 400 | 15 407 |
| 05.05.2020 | 11.08 | 11.26 | 11.08 | 11.26 | 250 | 2 797 |
| 29.04.2020 | 9.56 | 10.06 | 9.56 | 9.98 | 1 415 | 14 011 |
Biznesradar bez reklam? Sprawdź BR Plus
