Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCNDXAOPEN
792.00+2.00(+0.25%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 17.11.2021 | 670.50 | 670.50 | 670.50 | 670.50 | 3 | 2 012 |
| 16.11.2021 | 661.50 | 661.50 | 661.50 | 661.50 | 3 | 1 985 |
| 15.11.2021 | 656.00 | 656.00 | 656.00 | 656.00 | 3 | 1 968 |
| 12.11.2021 | 650.50 | 650.50 | 650.50 | 650.50 | 3 | 1 952 |
| 10.11.2021 | 644.00 | 644.00 | 644.00 | 644.00 | 4 | 2 576 |
| 05.11.2021 | 650.00 | 650.00 | 650.00 | 650.00 | 8 | 5 200 |
| 04.11.2021 | 646.00 | 646.00 | 644.00 | 644.00 | 503 | 324 932 |
| 25.10.2021 | 613.50 | 613.50 | 613.50 | 613.50 | 4 | 2 454 |
| 07.10.2021 | 585.50 | 585.50 | 585.50 | 585.50 | 4 | 2 342 |
| 05.10.2021 | 575.50 | 575.50 | 575.50 | 575.50 | 4 | 2 302 |
| 30.09.2021 | 592.00 | 592.00 | 592.00 | 592.00 | 1 | 592 |
| 17.09.2021 | 601.50 | 601.50 | 601.50 | 601.50 | 600 | 360 900 |
| 10.08.2021 | 587.00 | 587.00 | 587.00 | 587.00 | 5 | 2 935 |
| 06.08.2021 | 585.50 | 585.50 | 585.50 | 585.50 | 4 | 2 342 |
| 03.08.2021 | 576.00 | 576.00 | 576.00 | 576.00 | 4 | 2 304 |
| 27.07.2021 | 588.00 | 588.00 | 588.00 | 588.00 | 4 | 2 352 |
| 26.07.2021 | 588.00 | 588.00 | 588.00 | 588.00 | 4 | 2 352 |
| 07.07.2021 | 568.00 | 568.00 | 568.00 | 568.00 | 4 | 2 272 |
| 01.07.2021 | 555.00 | 555.00 | 555.00 | 555.00 | 4 | 2 220 |
| 30.06.2021 | 553.50 | 553.50 | 553.50 | 553.50 | 4 | 2 214 |
| 24.06.2021 | 544.00 | 544.00 | 544.00 | 544.00 | 4 | 2 176 |
| 18.06.2021 | 542.00 | 542.00 | 542.00 | 542.00 | 4 | 2 168 |
| 17.06.2021 | 539.00 | 539.00 | 539.00 | 539.00 | 3 | 1 617 |
| 11.06.2021 | 515.00 | 515.00 | 515.00 | 515.00 | 4 | 2 060 |
| 21.05.2021 | 498.00 | 499.00 | 498.00 | 499.00 | 11 | 5 485 |
| 19.05.2021 | 480.00 | 484.00 | 480.00 | 484.00 | 23 | 11 120 |
| 18.05.2021 | 493.50 | 493.50 | 493.50 | 493.50 | 18 | 8 883 |
| 04.05.2021 | 521.00 | 521.00 | 521.00 | 521.00 | 6 | 3 126 |
| 30.04.2021 | 524.50 | 524.50 | 524.50 | 524.50 | 10 | 5 245 |
| 29.04.2021 | 531.00 | 531.00 | 531.00 | 531.00 | 10 | 5 310 |
| 28.04.2021 | 530.00 | 530.00 | 529.00 | 529.00 | 13 | 6 880 |
| 27.04.2021 | 530.50 | 530.50 | 530.50 | 530.50 | 10 | 5 305 |
| 26.04.2021 | 525.00 | 525.00 | 525.00 | 525.00 | 10 | 5 250 |
| 23.04.2021 | 522.00 | 522.00 | 522.00 | 522.00 | 6 | 3 132 |
| 22.04.2021 | 527.00 | 527.00 | 527.00 | 527.00 | 8 | 4 216 |
| 21.04.2021 | 522.00 | 522.00 | 522.00 | 522.00 | 10 | 5 220 |
| 20.04.2021 | 526.00 | 526.00 | 526.00 | 526.00 | 4 | 2 104 |
| 19.04.2021 | 531.50 | 531.50 | 531.50 | 531.50 | 4 | 2 126 |
| 15.04.2021 | 529.50 | 529.50 | 529.50 | 529.50 | 4 | 2 118 |
| 14.04.2021 | 533.50 | 533.50 | 533.50 | 533.50 | 4 | 2 134 |
| 13.04.2021 | 531.00 | 531.00 | 531.00 | 531.00 | 4 | 2 124 |
| 12.04.2021 | 527.00 | 527.00 | 527.00 | 527.00 | 4 | 2 108 |
| 06.04.2021 | 528.00 | 528.00 | 527.50 | 527.50 | 10 | 5 277 |
| 01.04.2021 | 520.50 | 520.50 | 520.50 | 520.50 | 4 | 2 082 |
| 23.03.2021 | 506.00 | 506.00 | 506.00 | 506.00 | 4 | 2 024 |
Biznesradar bez reklam? Sprawdź BR Plus
