Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLLCOOPEN
14.38-0.18(-1.24%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2023 | 14.38 | 14.38 | 14.38 | 14.38 | 850 | 12 223 |
| 03.02.2023 | 15.04 | 15.04 | 15.04 | 15.04 | 50 | 752 |
| 12.05.2022 | 19.54 | 19.54 | 19.54 | 19.54 | 1 000 | 19 540 |
| 09.05.2022 | 19.96 | 19.96 | 19.96 | 19.96 | 500 | 9 980 |
| 06.05.2022 | 20.20 | 20.20 | 20.20 | 20.20 | 500 | 10 100 |
| 24.03.2022 | 20.60 | 20.60 | 20.60 | 20.60 | 1 000 | 20 600 |
| 10.03.2022 | 20.05 | 20.05 | 20.05 | 20.05 | 500 | 10 025 |
| 03.03.2022 | 19.58 | 19.58 | 19.58 | 19.58 | 291 | 5 698 |
| 04.02.2022 | 14.58 | 14.60 | 14.52 | 14.60 | 3 800 | 55 320 |
| 14.01.2022 | 13.10 | 13.10 | 13.10 | 13.10 | 1 050 | 13 755 |
| 30.11.2021 | 11.12 | 11.12 | 11.12 | 11.12 | 1 000 | 11 120 |
| 16.11.2021 | 13.04 | 13.04 | 13.04 | 13.04 | 150 | 1 956 |
| 08.10.2021 | 12.54 | 12.54 | 12.54 | 12.54 | 200 | 2 508 |
| 06.10.2021 | 12.56 | 12.56 | 12.56 | 12.56 | 150 | 1 884 |
| 01.10.2021 | 11.68 | 11.68 | 11.68 | 11.68 | 4 000 | 46 720 |
| 27.09.2021 | 11.66 | 11.66 | 11.66 | 11.66 | 200 | 2 332 |
| 03.09.2021 | 10.54 | 10.60 | 10.54 | 10.60 | 272 | 2 875 |
| 02.09.2021 | 10.32 | 10.32 | 10.32 | 10.32 | 2 325 | 23 994 |
| 27.08.2021 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | 2 116 |
| 26.08.2021 | 10.40 | 10.40 | 10.40 | 10.40 | 137 | 1 425 |
| 24.08.2021 | 10.22 | 10.28 | 10.22 | 10.28 | 1 140 | 11 659 |
| 17.08.2021 | 10.26 | 10.26 | 10.26 | 10.26 | 200 | 2 052 |
| 29.07.2021 | 11.24 | 11.24 | 11.24 | 11.24 | 1 000 | 11 240 |
| 23.07.2021 | 11.06 | 11.06 | 11.06 | 11.06 | 1 807 | 19 985 |
| 22.06.2021 | 10.98 | 10.98 | 10.98 | 10.98 | 1 116 | 12 254 |
| 14.06.2021 | 10.52 | 10.52 | 10.52 | 10.52 | 420 | 4 418 |
| 07.06.2021 | 10.08 | 10.08 | 10.08 | 10.08 | 4 460 | 44 957 |
| 04.06.2021 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | 2 020 |
| 28.05.2021 | 9.80 | 9.80 | 9.80 | 9.80 | 200 | 1 960 |
| 18.05.2021 | 9.80 | 9.80 | 9.80 | 9.80 | 39 | 382 |
| 07.05.2021 | 9.64 | 9.64 | 9.64 | 9.64 | 95 | 916 |
| 23.03.2021 | 9.17 | 9.18 | 9.17 | 9.17 | 11 000 | 100 930 |
| 12.03.2021 | 10.04 | 10.04 | 10.04 | 10.04 | 2 800 | 28 112 |
| 10.03.2021 | 9.85 | 9.85 | 9.82 | 9.85 | 6 000 | 59 040 |
| 09.03.2021 | 10.06 | 10.06 | 10.02 | 10.02 | 1 600 | 16 056 |
| 05.03.2021 | 9.85 | 9.85 | 9.85 | 9.85 | 6 200 | 61 070 |
| 01.03.2021 | 9.35 | 9.35 | 9.35 | 9.35 | 330 | 3 086 |
| 25.02.2021 | 9.35 | 9.35 | 9.32 | 9.32 | 500 | 4 666 |
| 24.02.2021 | 9.38 | 9.38 | 9.38 | 9.38 | 200 | 1 876 |
| 23.02.2021 | 9.21 | 9.21 | 9.21 | 9.21 | 3 000 | 27 630 |
| 18.02.2021 | 9.03 | 9.03 | 9.03 | 9.03 | 1 000 | 9 030 |
| 10.02.2021 | 8.55 | 8.55 | 8.55 | 8.55 | 5 798 | 49 573 |
| 03.02.2021 | 8.21 | 8.21 | 8.21 | 8.21 | 1 000 | 8 210 |
| 02.02.2021 | 8.12 | 8.12 | 8.12 | 8.12 | 9 785 | 79 454 |
| 28.01.2021 | 7.91 | 7.91 | 7.91 | 7.91 | 1 000 | 7 910 |
| 20.01.2021 | 7.92 | 7.92 | 7.92 | 7.92 | 2 200 | 17 424 |
| 11.01.2021 | 7.64 | 7.66 | 7.64 | 7.66 | 253 | 1 936 |
| 08.01.2021 | 7.52 | 7.52 | 7.52 | 7.52 | 135 | 1 015 |
| 05.01.2021 | 7.30 | 7.30 | 7.30 | 7.30 | 2 000 | 14 600 |
| 04.01.2021 | 7.29 | 7.29 | 7.27 | 7.27 | 3 015 | 21 979 |
Biznesradar bez reklam? Sprawdź BR Plus
