Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCGSDGP0924
1086.50+15.50(+1.45%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.06.2024 | 1086.50 | 1086.50 | 1086.50 | 1086.50 | 101 | 109 737 |
16.05.2024 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 100 | 105 700 |
15.05.2024 | 1053.50 | 1053.50 | 1053.50 | 1053.50 | 52 | 54 782 |
11.04.2024 | 1026.50 | 1026.50 | 1026.50 | 1026.50 | 10 | 10 265 |
12.03.2024 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 214 | 217 210 |
05.03.2024 | 999.00 | 999.00 | 999.00 | 999.00 | 5 | 4 995 |
06.12.2023 | 987.50 | 987.50 | 987.50 | 987.50 | 51 | 50 363 |
16.11.2023 | 967.50 | 967.50 | 967.50 | 967.50 | 211 | 204 143 |
09.11.2023 | 961.50 | 961.50 | 961.50 | 961.50 | 125 | 120 188 |
07.11.2023 | 966.50 | 966.50 | 966.00 | 966.00 | 706 | 682 285 |
06.11.2023 | 966.00 | 966.00 | 966.00 | 966.00 | 200 | 193 200 |
28.07.2023 | 972.50 | 972.50 | 972.50 | 972.50 | 101 | 98 223 |
20.07.2023 | 952.50 | 952.50 | 952.50 | 952.50 | 173 | 164 783 |
13.07.2023 | 945.50 | 945.50 | 945.50 | 945.50 | 10 | 9 455 |
11.05.2023 | 948.00 | 948.00 | 948.00 | 948.00 | 52 | 49 296 |
29.03.2023 | 940.50 | 940.50 | 940.50 | 940.50 | 31 | 29 156 |
01.12.2022 | 977.50 | 977.50 | 977.50 | 977.50 | 108 | 105 570 |
30.11.2022 | 972.00 | 972.00 | 972.00 | 972.00 | 638 | 620 136 |
25.11.2022 | 966.50 | 967.50 | 966.50 | 967.50 | 260 | 251 350 |
25.10.2022 | 922.50 | 922.50 | 922.50 | 922.50 | 108 | 99 630 |
29.09.2022 | 927.00 | 927.00 | 927.00 | 927.00 | 324 | 300 348 |
21.09.2022 | 954.00 | 954.00 | 954.00 | 954.00 | 314 | 299 556 |
20.09.2022 | 957.50 | 957.50 | 957.50 | 957.50 | 260 | 248 950 |
22.08.2022 | 1033.00 | 1033.00 | 1033.00 | 1033.00 | 20 | 20 660 |
17.08.2022 | 1049.50 | 1049.50 | 1049.50 | 1049.50 | 10 | 10 495 |
03.06.2022 | 1023.00 | 1023.00 | 1023.00 | 1023.00 | 30 | 30 690 |
01.03.2022 | 1012.00 | 1012.00 | 1012.00 | 1012.00 | 13 | 13 156 |
18.10.2021 | 1012.50 | 1012.50 | 1012.50 | 1012.50 | 10 | 10 125 |
24.09.2021 | 1044.50 | 1044.50 | 1044.50 | 1044.50 | 20 | 20 890 |
22.06.2021 | 1039.00 | 1039.00 | 1039.00 | 1039.00 | 300 | 311 700 |
10.06.2021 | 1042.00 | 1042.00 | 1042.00 | 1042.00 | 40 | 41 680 |
19.05.2021 | 1032.00 | 1032.00 | 1032.00 | 1032.00 | 10 | 10 320 |
29.04.2021 | 1030.50 | 1030.50 | 1030.50 | 1030.50 | 100 | 103 050 |
20.04.2021 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 100 | 103 500 |
15.04.2021 | 1034.00 | 1034.00 | 1034.00 | 1034.00 | 15 | 15 510 |
26.02.2021 | 1014.00 | 1014.00 | 1014.00 | 1014.00 | 40 | 40 560 |
23.02.2021 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 14 | 14 224 |
17.12.2019 | 977.80 | 977.80 | 977.80 | 977.80 | 11 | 10 756 |
Biznesradar bez reklam? Sprawdź BR Plus