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 |
|---|---|---|---|---|---|---|
| 22.03.2021 | 503.00 | 503.00 | 503.00 | 503.00 | 4 | 2 012 |
| 16.03.2021 | 504.00 | 504.00 | 504.00 | 504.00 | 11 | 5 544 |
| 10.03.2021 | 491.00 | 491.00 | 491.00 | 491.00 | 5 | 2 455 |
| 09.03.2021 | 484.50 | 484.50 | 484.50 | 484.50 | 5 | 2 423 |
| 05.03.2021 | 476.50 | 476.50 | 476.50 | 476.50 | 11 | 5 242 |
| 04.03.2021 | 478.50 | 478.50 | 478.50 | 478.50 | 18 | 8 613 |
| 26.02.2021 | 477.50 | 478.00 | 477.50 | 478.00 | 1 500 | 716 500 |
| 24.02.2021 | 487.50 | 487.50 | 487.50 | 487.50 | 2 | 975 |
| 22.02.2021 | 497.50 | 497.50 | 497.50 | 497.50 | 1 | 498 |
| 29.01.2021 | 488.50 | 488.50 | 488.50 | 488.50 | 30 | 14 655 |
| 25.01.2021 | 507.50 | 507.50 | 507.50 | 507.50 | 4 | 2 030 |
| 27.11.2020 | 460.00 | 460.00 | 460.00 | 460.00 | 16 | 7 360 |
| 20.11.2020 | 451.00 | 451.00 | 451.00 | 451.00 | 43 | 19 393 |
| 18.11.2020 | 452.50 | 452.50 | 452.50 | 452.50 | 3 | 1 358 |
| 13.11.2020 | 454.00 | 454.00 | 454.00 | 454.00 | 1 | 454 |
| 12.11.2020 | 451.00 | 451.00 | 451.00 | 451.00 | 1 | 451 |
| 09.11.2020 | 466.00 | 466.00 | 450.00 | 450.00 | 6 | 2 748 |
| 29.10.2020 | 449.00 | 449.00 | 449.00 | 449.00 | 2 | 898 |
| 15.10.2020 | 460.00 | 460.00 | 460.00 | 460.00 | 6 | 2 760 |
| 14.10.2020 | 465.50 | 465.50 | 465.50 | 465.50 | 3 | 1 397 |
| 07.10.2020 | 432.00 | 432.00 | 432.00 | 432.00 | 5 | 2 160 |
| 06.10.2020 | 438.00 | 438.00 | 438.00 | 438.00 | 2 | 876 |
| 28.09.2020 | 443.00 | 444.00 | 443.00 | 444.00 | 203 | 89 932 |
| 17.09.2020 | 415.50 | 415.50 | 414.50 | 414.50 | 209 | 86 640 |
| 15.09.2020 | 429.50 | 429.50 | 429.50 | 429.50 | 3 | 1 289 |
| 14.09.2020 | 423.50 | 423.50 | 423.50 | 423.50 | 3 | 1 271 |
| 09.09.2020 | 426.50 | 426.50 | 426.50 | 426.50 | 13 | 5 545 |
| 08.09.2020 | 422.00 | 424.00 | 422.00 | 424.00 | 900 | 380 300 |
| 07.09.2020 | 433.00 | 433.00 | 433.00 | 433.00 | 35 | 15 155 |
| 04.09.2020 | 437.00 | 445.00 | 431.00 | 431.00 | 15 | 6 613 |
| 02.09.2020 | 460.00 | 462.50 | 460.00 | 462.50 | 12 | 5 533 |
| 27.08.2020 | 447.00 | 447.50 | 447.00 | 447.50 | 1 200 | 536 900 |
| 06.08.2020 | 413.50 | 413.50 | 413.50 | 413.50 | 2 | 827 |
| 05.08.2020 | 415.50 | 415.50 | 415.50 | 415.50 | 2 | 831 |
| 04.08.2020 | 413.50 | 413.50 | 412.00 | 412.00 | 7 | 2 887 |
| 27.07.2020 | 397.00 | 397.00 | 397.00 | 397.00 | 3 | 1 191 |
| 22.07.2020 | 417.00 | 417.00 | 417.00 | 417.00 | 6 | 2 502 |
| 13.07.2020 | 435.00 | 435.00 | 435.00 | 435.00 | 3 | 1 305 |
| 09.07.2020 | 422.50 | 422.50 | 422.50 | 422.50 | 5 | 2 113 |
| 06.07.2020 | 415.50 | 417.00 | 415.50 | 417.00 | 8 | 3 327 |
| 26.06.2020 | 402.50 | 402.50 | 402.50 | 402.50 | 4 | 1 610 |
| 22.06.2020 | 398.00 | 398.00 | 398.00 | 398.00 | 2 | 796 |
| 15.06.2020 | 374.00 | 374.00 | 374.00 | 374.00 | 3 | 1 122 |
| 14.05.2020 | 378.60 | 378.60 | 378.60 | 378.60 | 600 | 227 160 |
| 08.05.2020 | 385.40 | 385.40 | 385.40 | 385.40 | 3 | 1 156 |
| 05.05.2020 | 372.50 | 373.10 | 372.50 | 373.10 | 41 | 15 273 |
| 04.05.2020 | 366.90 | 366.90 | 366.90 | 366.90 | 3 | 1 101 |
| 28.04.2020 | 366.00 | 366.00 | 366.00 | 366.00 | 500 | 183 000 |
| 16.04.2020 | 360.30 | 360.30 | 360.30 | 360.30 | 950 | 342 285 |
| 15.04.2020 | 356.80 | 356.80 | 355.60 | 355.60 | 1 453 | 518 427 |
Biznesradar bez reklam? Sprawdź BR Plus
