Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLNAGOPEN
0.75-0.03(-3.85%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 145 250 | 108 938 |
| 21.11.2024 | 0.77 | 0.78 | 0.77 | 0.78 | 299 241 | 230 431 |
| 20.11.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 60 250 | 43 380 |
| 15.11.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 9 000 | 5 850 |
| 12.11.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 1 000 | 700 |
| 08.11.2024 | 0.61 | 0.62 | 0.61 | 0.62 | 60 000 | 36 900 |
| 05.11.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 75 000 | 47 250 |
| 04.11.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 40 567 | 23 935 |
| 31.10.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 50 000 | 31 500 |
| 28.10.2024 | 0.69 | 0.69 | 0.64 | 0.64 | 107 000 | 69 890 |
| 25.10.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 124 000 | 84 320 |
| 22.10.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 20 000 | 12 800 |
| 21.10.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 49 000 | 31 360 |
| 18.10.2024 | 0.63 | 0.63 | 0.62 | 0.62 | 22 250 | 13 955 |
| 17.10.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 25 000 | 16 250 |
| 16.10.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 18 000 | 11 700 |
| 15.10.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 5 500 | 3 575 |
| 14.10.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 10 500 | 6 930 |
| 11.10.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 6 500 | 4 485 |
| 10.10.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 7 500 | 5 100 |
| 03.10.2024 | 0.77 | 0.77 | 0.77 | 0.77 | 23 162 | 17 835 |
| 02.10.2024 | 0.77 | 0.77 | 0.77 | 0.77 | 28 027 | 21 581 |
| 01.10.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 7 000 | 5 250 |
| 30.09.2024 | 0.74 | 0.75 | 0.74 | 0.75 | 8 460 | 6 280 |
| 24.09.2024 | 0.73 | 0.73 | 0.72 | 0.72 | 3 000 | 2 175 |
| 23.09.2024 | 0.71 | 0.71 | 0.71 | 0.71 | 3 000 | 2 130 |
| 20.09.2024 | 0.66 | 0.67 | 0.66 | 0.67 | 35 000 | 23 150 |
| 19.09.2024 | 0.65 | 0.65 | 0.64 | 0.64 | 15 000 | 9 650 |
| 18.09.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 20 000 | 13 400 |
| 16.09.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 5 000 | 3 250 |
| 13.09.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 10 000 | 6 800 |
| 11.09.2024 | 0.67 | 0.67 | 0.66 | 0.67 | 105 000 | 69 850 |
| 10.09.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 4 500 | 2 970 |
| 03.09.2024 | 0.63 | 0.63 | 0.62 | 0.62 | 7 500 | 4 700 |
| 30.08.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 3 000 | 1 890 |
| 29.08.2024 | 0.61 | 0.61 | 0.60 | 0.60 | 17 000 | 10 250 |
| 28.08.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 9 950 | 5 970 |
| 26.08.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 2 500 | 1 575 |
| 23.08.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 2 500 | 1 575 |
| 22.08.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 5 000 | 3 300 |
| 21.08.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 7 500 | 5 100 |
| 20.08.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 2 500 | 1 725 |
| 19.08.2024 | 0.66 | 0.66 | 0.66 | 0.66 | 5 000 | 3 300 |
| 16.08.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 5 000 | 3 350 |
| 14.08.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 2 500 | 1 725 |
| 13.08.2024 | 0.68 | 0.69 | 0.68 | 0.69 | 7 500 | 5 125 |
| 12.08.2024 | 0.71 | 0.71 | 0.70 | 0.70 | 5 000 | 3 520 |
| 09.08.2024 | 0.68 | 0.69 | 0.68 | 0.68 | 56 100 | 38 409 |
| 07.08.2024 | 0.64 | 0.66 | 0.64 | 0.66 | 42 000 | 27 030 |
| 06.08.2024 | 0.61 | 0.63 | 0.61 | 0.63 | 101 300 | 62 333 |
Biznesradar bez reklam? Sprawdź BR Plus
