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 |
|---|---|---|---|---|---|---|
| 30.12.2020 | 7.11 | 7.22 | 7.11 | 7.22 | 1 850 | 13 330 |
| 28.12.2020 | 7.08 | 7.08 | 7.08 | 7.08 | 7 685 | 54 410 |
| 21.12.2020 | 6.87 | 6.87 | 6.87 | 6.87 | 6 172 | 42 402 |
| 18.12.2020 | 7.01 | 7.01 | 7.01 | 7.01 | 200 | 1 402 |
| 10.12.2020 | 6.95 | 6.95 | 6.95 | 6.95 | 7 200 | 50 040 |
| 25.11.2020 | 6.84 | 6.84 | 6.84 | 6.84 | 1 500 | 10 260 |
| 15.10.2020 | 6.38 | 6.38 | 6.38 | 6.38 | 400 | 2 552 |
| 14.10.2020 | 6.35 | 6.35 | 6.35 | 6.35 | 11 500 | 73 025 |
| 29.09.2020 | 6.34 | 6.34 | 6.34 | 6.34 | 10 000 | 63 400 |
| 25.09.2020 | 6.40 | 6.40 | 6.40 | 6.40 | 250 | 1 600 |
| 21.09.2020 | 6.20 | 6.20 | 6.20 | 6.20 | 27 068 | 167 822 |
| 18.09.2020 | 6.32 | 6.32 | 6.32 | 6.32 | 20 300 | 128 296 |
| 16.09.2020 | 5.99 | 5.99 | 5.99 | 5.99 | 400 | 2 396 |
| 01.09.2020 | 6.50 | 6.50 | 6.50 | 6.50 | 2 000 | 13 000 |
| 17.08.2020 | 6.45 | 6.45 | 6.45 | 6.45 | 50 | 323 |
| 13.08.2020 | 6.53 | 6.53 | 6.51 | 6.51 | 24 183 | 157 857 |
| 07.08.2020 | 6.39 | 6.39 | 6.39 | 6.39 | 376 | 2 403 |
| 04.08.2020 | 6.28 | 6.28 | 6.25 | 6.25 | 20 000 | 125 300 |
| 31.07.2020 | 6.12 | 6.12 | 6.12 | 6.12 | 1 000 | 6 120 |
| 28.07.2020 | 6.41 | 6.41 | 6.39 | 6.39 | 11 000 | 70 310 |
| 23.07.2020 | 6.62 | 6.62 | 6.62 | 6.62 | 1 000 | 6 620 |
| 21.07.2020 | 6.57 | 6.75 | 6.57 | 6.74 | 1 500 | 10 024 |
| 20.07.2020 | 6.49 | 6.49 | 6.49 | 6.49 | 860 | 5 581 |
| 16.07.2020 | 6.64 | 6.64 | 6.64 | 6.64 | 222 | 1 474 |
| 15.07.2020 | 6.60 | 6.60 | 6.60 | 6.60 | 1 216 | 8 026 |
| 10.07.2020 | 6.34 | 6.34 | 6.34 | 6.34 | 810 | 5 135 |
| 09.07.2020 | 6.87 | 6.87 | 6.87 | 6.87 | 300 | 2 061 |
| 08.07.2020 | 6.63 | 6.63 | 6.63 | 6.63 | 1 000 | 6 630 |
| 07.07.2020 | 6.69 | 6.69 | 6.69 | 6.69 | 2 000 | 13 380 |
| 06.07.2020 | 6.69 | 6.71 | 6.69 | 6.71 | 52 801 | 353 845 |
| 01.07.2020 | 6.60 | 6.60 | 6.58 | 6.58 | 2 615 | 17 210 |
| 29.06.2020 | 6.21 | 6.28 | 6.21 | 6.28 | 97 778 | 613 286 |
| 25.06.2020 | 6.50 | 6.50 | 6.50 | 6.50 | 3 000 | 19 500 |
| 23.06.2020 | 6.62 | 6.72 | 6.61 | 6.61 | 86 462 | 572 302 |
| 17.06.2020 | 6.28 | 6.28 | 6.27 | 6.27 | 750 | 4 707 |
| 12.06.2020 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 600 |
| 09.06.2020 | 6.31 | 6.31 | 6.15 | 6.15 | 5 288 | 32 997 |
| 08.06.2020 | 6.56 | 6.57 | 6.42 | 6.42 | 4 027 | 26 353 |
| 05.06.2020 | 6.20 | 6.90 | 6.19 | 6.90 | 4 093 | 25 915 |
| 04.06.2020 | 6.04 | 6.06 | 6.04 | 6.06 | 27 084 | 163 798 |
| 03.06.2020 | 6.15 | 6.15 | 6.00 | 6.00 | 6 327 | 38 835 |
| 02.06.2020 | 6.10 | 6.18 | 6.10 | 6.18 | 200 | 1 228 |
| 01.06.2020 | 5.87 | 5.87 | 5.87 | 5.87 | 17 000 | 99 790 |
| 28.05.2020 | 5.36 | 5.36 | 5.36 | 5.36 | 1 200 | 6 432 |
| 26.05.2020 | 5.81 | 5.81 | 5.81 | 5.81 | 8 670 | 50 373 |
| 25.05.2020 | 5.81 | 5.81 | 5.81 | 5.81 | 600 | 3 486 |
| 22.05.2020 | 6.00 | 6.00 | 6.00 | 6.00 | 83 | 498 |
| 21.05.2020 | 5.87 | 5.90 | 5.87 | 5.89 | 67 731 | 398 390 |
| 20.05.2020 | 5.80 | 5.80 | 5.78 | 5.78 | 10 400 | 60 312 |
| 19.05.2020 | 5.70 | 5.75 | 5.56 | 5.71 | 2 683 | 15 240 |
Biznesradar bez reklam? Sprawdź BR Plus
