Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLNAGAOPEN
2.54+0.11(+4.53%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 2.54 | 2.54 | 2.54 | 2.54 | 200 | 508 |
| 08.11.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 640 | 1 312 |
| 04.11.2024 | 2.00 | 2.00 | 2.00 | 2.00 | 640 | 1 280 |
| 11.09.2024 | 2.25 | 2.25 | 2.25 | 2.25 | 5 000 | 11 250 |
| 06.09.2024 | 2.20 | 2.20 | 2.20 | 2.20 | 20 000 | 44 000 |
| 04.09.2024 | 2.15 | 2.15 | 2.15 | 2.15 | 10 000 | 21 500 |
| 03.09.2024 | 2.09 | 2.09 | 2.05 | 2.05 | 10 000 | 20 700 |
| 27.08.2024 | 2.01 | 2.01 | 2.01 | 2.01 | 20 000 | 40 200 |
| 26.08.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 15 000 | 31 200 |
| 22.08.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 15 000 | 32 850 |
| 13.08.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 5 000 | 11 550 |
| 12.08.2024 | 2.36 | 2.36 | 2.35 | 2.35 | 3 000 | 7 065 |
| 09.08.2024 | 2.28 | 2.28 | 2.27 | 2.27 | 20 000 | 45 500 |
| 07.08.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 39 | 85 |
| 10.06.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 200 | 676 |
| 23.05.2024 | 3.23 | 3.23 | 3.23 | 3.23 | 200 | 646 |
| 21.05.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 485 | 1 504 |
| 20.05.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 200 | 612 |
| 16.05.2024 | 2.89 | 2.89 | 2.89 | 2.89 | 200 | 578 |
| 06.05.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2 100 | 5 355 |
| 02.05.2024 | 2.39 | 2.39 | 2.39 | 2.39 | 550 | 1 315 |
| 24.04.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 600 | 1 512 |
| 17.04.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 1 500 | 3 555 |
| 05.04.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 550 | 1 304 |
| 04.03.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 1 500 | 4 200 |
| 22.02.2024 | 2.63 | 2.63 | 2.60 | 2.60 | 40 000 | 104 600 |
| 21.02.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 100 | 260 |
| 19.02.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 1 500 | 3 555 |
| 12.01.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 300 | 1 110 |
| 11.01.2024 | 3.51 | 3.64 | 3.51 | 3.64 | 600 | 2 145 |
| 09.01.2024 | 3.51 | 3.65 | 3.51 | 3.65 | 400 | 1 446 |
| 02.01.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 100 | 313 |
| 28.12.2023 | 2.95 | 2.95 | 2.95 | 2.95 | 500 | 1 475 |
| 18.12.2023 | 2.95 | 2.95 | 2.95 | 2.95 | 1 000 | 2 950 |
| 11.12.2023 | 2.80 | 2.80 | 2.80 | 2.80 | 1 000 | 2 800 |
| 08.12.2023 | 2.99 | 2.99 | 2.99 | 2.99 | 100 | 299 |
| 07.12.2023 | 2.92 | 2.92 | 2.92 | 2.92 | 500 | 1 460 |
| 05.12.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 440 | 1 377 |
| 04.12.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 430 | 1 346 |
| 01.12.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 400 | 1 284 |
| 28.11.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 600 | 1 992 |
| 27.11.2023 | 3.28 | 3.28 | 3.28 | 3.28 | 1 480 | 4 854 |
| 24.11.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 340 |
| 20.11.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 370 | 1 302 |
| 17.11.2023 | 3.63 | 3.63 | 3.63 | 3.63 | 200 | 726 |
| 13.11.2023 | 4.06 | 4.06 | 4.06 | 4.06 | 130 | 528 |
| 10.11.2023 | 3.94 | 3.94 | 3.94 | 3.94 | 320 | 1 261 |
| 09.11.2023 | 3.96 | 3.96 | 3.92 | 3.92 | 520 | 2 046 |
| 08.11.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 200 | 808 |
| 07.11.2023 | 4.23 | 4.23 | 4.11 | 4.11 | 500 | 2 079 |
Biznesradar bez reklam? Sprawdź BR Plus
