Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCNDXAOPEN
844.50+4.50(+0.54%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 844.50 | 844.50 | 844.50 | 844.50 | 7 | 5 912 |
| 17.10.2024 | 808.50 | 808.50 | 808.50 | 808.50 | 2 | 1 617 |
| 10.10.2024 | 794.50 | 794.50 | 794.50 | 794.50 | 12 | 9 534 |
| 09.07.2024 | 806.50 | 806.50 | 806.50 | 806.50 | 7 | 5 646 |
| 29.04.2024 | 715.50 | 715.50 | 715.50 | 715.50 | 2 | 1 431 |
| 18.04.2024 | 711.50 | 711.50 | 711.50 | 711.50 | 2 | 1 423 |
| 19.12.2023 | 661.50 | 661.50 | 661.50 | 661.50 | 3 | 1 985 |
| 08.11.2023 | 636.50 | 636.50 | 636.50 | 636.50 | 3 | 1 910 |
| 30.10.2023 | 603.50 | 603.50 | 603.50 | 603.50 | 3 | 1 811 |
| 14.04.2023 | 549.00 | 549.00 | 549.00 | 549.00 | 3 | 1 647 |
| 14.03.2023 | 525.50 | 525.50 | 525.50 | 525.50 | 3 | 1 577 |
| 17.01.2023 | 502.00 | 502.00 | 502.00 | 502.00 | 3 | 1 506 |
| 16.12.2022 | 499.50 | 499.50 | 499.50 | 499.50 | 3 | 1 499 |
| 13.10.2022 | 528.50 | 528.50 | 528.50 | 528.50 | 3 | 1 586 |
| 10.10.2022 | 550.00 | 550.00 | 550.00 | 550.00 | 3 | 1 650 |
| 05.10.2022 | 554.50 | 554.50 | 554.50 | 554.50 | 1 | 555 |
| 03.10.2022 | 540.50 | 540.50 | 537.50 | 537.50 | 4 | 2 159 |
| 30.09.2022 | 555.50 | 555.50 | 555.50 | 555.50 | 3 | 1 667 |
| 11.07.2022 | 577.00 | 577.00 | 577.00 | 577.00 | 5 | 2 885 |
| 06.05.2022 | 573.50 | 573.50 | 573.00 | 573.00 | 23 | 13 185 |
| 05.05.2022 | 599.50 | 599.50 | 599.50 | 599.50 | 9 | 5 396 |
| 04.05.2022 | 582.50 | 582.50 | 582.50 | 582.50 | 4 | 2 330 |
| 25.04.2022 | 574.50 | 574.50 | 574.50 | 574.50 | 6 | 3 447 |
| 22.04.2022 | 590.00 | 590.00 | 590.00 | 590.00 | 3 | 1 770 |
| 08.04.2022 | 624.00 | 624.00 | 624.00 | 624.00 | 4 | 2 496 |
| 07.04.2022 | 619.50 | 619.50 | 619.50 | 619.50 | 4 | 2 478 |
| 06.04.2022 | 633.50 | 633.50 | 633.50 | 633.50 | 4 | 2 534 |
| 05.04.2022 | 633.50 | 633.50 | 633.50 | 633.50 | 4 | 2 534 |
| 01.04.2022 | 628.00 | 628.00 | 627.50 | 627.50 | 10 | 6 277 |
| 31.03.2022 | 631.50 | 631.50 | 631.50 | 631.50 | 4 | 2 526 |
| 30.03.2022 | 635.00 | 635.00 | 635.00 | 635.00 | 4 | 2 540 |
| 29.03.2022 | 631.00 | 631.00 | 631.00 | 631.00 | 4 | 2 524 |
| 22.03.2022 | 617.00 | 617.00 | 617.00 | 617.00 | 4 | 2 468 |
| 14.03.2022 | 579.00 | 579.00 | 579.00 | 579.00 | 3 | 1 737 |
| 11.02.2022 | 579.50 | 579.50 | 579.50 | 579.50 | 3 | 1 739 |
| 27.01.2022 | 574.00 | 580.00 | 574.00 | 580.00 | 36 | 20 820 |
| 26.01.2022 | 580.00 | 589.00 | 580.00 | 589.00 | 29 | 16 916 |
| 25.01.2022 | 576.50 | 580.00 | 576.50 | 577.50 | 12 | 6 936 |
| 27.12.2021 | 665.50 | 665.50 | 665.50 | 665.50 | 3 | 1 997 |
| 17.12.2021 | 647.00 | 647.00 | 647.00 | 647.00 | 3 | 1 941 |
| 15.12.2021 | 655.00 | 655.00 | 653.00 | 653.00 | 21 | 13 739 |
| 14.12.2021 | 664.50 | 664.50 | 664.50 | 664.50 | 19 | 12 626 |
| 13.12.2021 | 669.50 | 673.50 | 669.50 | 673.50 | 24 | 16 106 |
| 08.12.2021 | 666.50 | 666.50 | 666.50 | 666.50 | 5 | 3 333 |
| 03.12.2021 | 640.50 | 640.50 | 640.50 | 640.50 | 9 | 5 765 |
| 02.12.2021 | 647.00 | 647.00 | 647.00 | 647.00 | 16 | 10 352 |
| 01.12.2021 | 664.00 | 664.00 | 664.00 | 664.00 | 19 | 12 616 |
| 25.11.2021 | 683.50 | 683.50 | 683.50 | 683.50 | 3 | 2 051 |
| 24.11.2021 | 680.00 | 680.00 | 680.00 | 680.00 | 3 | 2 040 |
| 19.11.2021 | 681.00 | 681.00 | 681.00 | 681.00 | 3 | 2 043 |
Biznesradar bez reklam? Sprawdź BR Plus
