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 |
|---|---|---|---|---|---|---|
| 09.04.2020 | 343.00 | 343.00 | 343.00 | 343.00 | 4 | 1 372 |
| 07.04.2020 | 340.20 | 345.00 | 338.90 | 345.00 | 2 409 | 825 936 |
| 06.04.2020 | 332.20 | 332.20 | 332.20 | 332.20 | 1 | 332 |
| 03.04.2020 | 320.00 | 320.00 | 320.00 | 320.00 | 20 | 6 400 |
| 01.04.2020 | 318.00 | 318.00 | 317.70 | 317.70 | 8 | 2 543 |
| 30.03.2020 | 309.60 | 309.70 | 309.60 | 309.70 | 10 | 3 096 |
| 26.03.2020 | 320.70 | 320.70 | 320.70 | 320.70 | 1 | 321 |
| 20.03.2020 | 323.00 | 323.00 | 319.30 | 319.30 | 503 | 160 619 |
| 11.03.2020 | 309.90 | 309.90 | 309.90 | 309.90 | 400 | 123 960 |
| 06.03.2020 | 325.00 | 325.00 | 325.00 | 325.00 | 3 | 975 |
| 03.03.2020 | 341.40 | 345.10 | 341.40 | 341.40 | 1 009 | 348 173 |
| 28.02.2020 | 322.40 | 322.40 | 322.40 | 322.40 | 10 | 3 224 |
| 27.02.2020 | 345.20 | 345.20 | 339.70 | 339.70 | 1 000 | 342 450 |
| 26.02.2020 | 353.80 | 353.80 | 353.80 | 353.80 | 10 | 3 538 |
| 24.02.2020 | 366.50 | 366.50 | 361.10 | 361.10 | 25 | 9 055 |
| 21.02.2020 | 376.40 | 376.40 | 373.50 | 373.50 | 7 | 2 629 |
| 13.02.2020 | 371.60 | 371.60 | 371.30 | 371.30 | 2 000 | 742 900 |
| 11.02.2020 | 374.00 | 374.10 | 374.00 | 374.10 | 515 | 192 612 |
| 05.02.2020 | 363.50 | 365.20 | 363.30 | 365.20 | 2 501 | 908 815 |
| 03.02.2020 | 355.90 | 355.90 | 355.90 | 355.90 | 1 000 | 355 900 |
| 28.01.2020 | 351.70 | 351.70 | 351.70 | 351.70 | 1 | 352 |
| 21.01.2020 | 348.80 | 348.80 | 348.80 | 348.80 | 2 | 698 |
| 19.12.2019 | 330.00 | 330.00 | 330.00 | 330.00 | 3 | 990 |
| 02.12.2019 | 328.80 | 328.80 | 328.80 | 328.80 | 1 | 329 |
| 04.11.2019 | 313.50 | 313.50 | 313.50 | 313.50 | 1 000 | 313 500 |
| 24.09.2019 | 313.20 | 313.20 | 313.20 | 313.20 | 3 | 940 |
| 08.08.2019 | 295.40 | 295.40 | 295.40 | 295.40 | 1 000 | 295 400 |
| 05.08.2019 | 288.40 | 288.40 | 288.40 | 288.40 | 1 | 288 |
| 02.08.2019 | 297.10 | 297.20 | 297.10 | 297.20 | 900 | 267 430 |
| 31.07.2019 | 307.70 | 307.70 | 307.70 | 307.70 | 1 | 308 |
| 19.07.2019 | 300.60 | 300.60 | 300.60 | 300.60 | 1 | 301 |
| 17.07.2019 | 300.80 | 300.80 | 300.80 | 300.80 | 800 | 240 640 |
| 03.07.2019 | 293.40 | 293.40 | 293.20 | 293.20 | 1 100 | 322 680 |
| 17.06.2019 | 284.30 | 284.30 | 284.30 | 284.30 | 41 | 11 656 |
| 05.06.2019 | 272.50 | 272.50 | 272.50 | 272.50 | 118 | 32 155 |
| 22.05.2019 | 285.40 | 285.40 | 285.40 | 285.40 | 118 | 33 677 |
| 06.05.2019 | 293.80 | 296.10 | 293.80 | 296.10 | 401 | 118 734 |
| 12.04.2019 | 289.00 | 289.00 | 288.80 | 288.80 | 601 | 173 689 |
| 10.04.2019 | 288.80 | 288.80 | 288.80 | 288.80 | 500 | 144 400 |
| 01.04.2019 | 284.90 | 284.90 | 284.90 | 284.90 | 11 | 3 134 |
| 28.03.2019 | 278.60 | 278.60 | 278.60 | 278.60 | 9 | 2 507 |
| 12.03.2019 | 274.10 | 274.10 | 274.10 | 274.10 | 6 | 1 645 |
| 05.03.2019 | 271.40 | 271.40 | 271.40 | 271.40 | 55 | 14 927 |
| 04.03.2019 | 272.70 | 272.70 | 272.70 | 272.70 | 5 | 1 364 |
| 27.02.2019 | 269.00 | 269.00 | 269.00 | 269.00 | 700 | 188 300 |
| 21.02.2019 | 270.70 | 270.70 | 270.70 | 270.70 | 55 | 14 889 |
| 28.01.2019 | 249.90 | 249.90 | 249.90 | 249.90 | 10 | 2 499 |
| 17.01.2019 | 249.90 | 249.90 | 249.90 | 249.90 | 24 | 5 998 |
| 22.11.2018 | 246.50 | 246.50 | 246.50 | 246.50 | 237 | 58 421 |
| 11.10.2018 | 261.00 | 261.40 | 261.00 | 261.40 | 24 | 6 272 |
Biznesradar bez reklam? Sprawdź BR Plus
