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 |
|---|---|---|---|---|---|---|
| 01.02.2016 | 173.28 | 173.28 | 173.28 | 173.28 | 10 | 1 733 |
| 22.12.2015 | 176.56 | 176.56 | 176.56 | 176.56 | 4 | 706 |
| 15.12.2015 | 181.52 | 181.52 | 181.52 | 181.52 | 1 | 182 |
| 14.12.2015 | 180.07 | 180.07 | 180.07 | 180.07 | 20 | 3 601 |
| 04.12.2015 | 184.33 | 184.33 | 184.33 | 184.33 | 8 | 1 475 |
| 01.12.2015 | 189.42 | 189.42 | 189.42 | 189.42 | 4 | 758 |
| 23.10.2015 | 177.29 | 177.29 | 177.29 | 177.29 | 1 | 177 |
| 04.09.2015 | 158.83 | 158.83 | 158.83 | 158.83 | 1 | 159 |
| 31.08.2015 | 162.36 | 162.36 | 162.36 | 162.36 | 1 | 162 |
| 28.08.2015 | 161.29 | 161.29 | 161.29 | 161.29 | 3 | 484 |
| 27.08.2015 | 161.92 | 161.92 | 161.92 | 161.92 | 1 | 162 |
| 25.08.2015 | 154.16 | 154.16 | 154.16 | 154.16 | 2 | 308 |
| 12.08.2015 | 169.94 | 169.94 | 169.94 | 169.94 | 10 | 1 699 |
| 27.07.2015 | 168.11 | 168.11 | 168.11 | 168.11 | 15 | 2 522 |
| 09.07.2015 | 168.11 | 168.11 | 168.11 | 168.11 | 59 | 9 918 |
| 13.04.2015 | 167.49 | 167.49 | 167.49 | 167.49 | 1 | 167 |
| 20.03.2015 | 171.61 | 171.61 | 171.61 | 171.61 | 1 | 172 |
| 10.03.2015 | 168.60 | 168.60 | 168.60 | 168.60 | 1 | 169 |
| 05.03.2015 | 166.76 | 166.76 | 166.76 | 166.76 | 10 | 1 668 |
| 27.02.2015 | 164.89 | 164.89 | 164.89 | 164.89 | 30 | 4 947 |
| 23.02.2015 | 163.88 | 163.88 | 163.83 | 163.83 | 5 | 819 |
| 19.02.2015 | 161.23 | 161.23 | 161.23 | 161.23 | 1 | 161 |
| 17.02.2015 | 160.86 | 160.86 | 160.86 | 160.86 | 1 | 161 |
| 09.02.2015 | 155.99 | 155.99 | 155.85 | 155.85 | 2 | 312 |
| 06.02.2015 | 156.94 | 156.94 | 156.94 | 156.94 | 12 | 1 883 |
| 02.02.2015 | 153.40 | 153.40 | 153.40 | 153.40 | 7 | 1 074 |
| 30.01.2015 | 155.42 | 155.42 | 155.42 | 155.42 | 12 | 1 865 |
| 27.01.2015 | 159.43 | 159.43 | 159.26 | 159.26 | 5 | 797 |
| 26.01.2015 | 160.00 | 160.00 | 159.91 | 159.91 | 3 | 480 |
| 12.01.2015 | 150.52 | 150.70 | 150.52 | 150.70 | 72 | 10 843 |
| 09.01.2015 | 153.55 | 153.55 | 153.55 | 153.55 | 58 | 8 906 |
| 08.01.2015 | 152.77 | 152.77 | 152.77 | 152.77 | 26 | 3 972 |
| 07.01.2015 | 149.39 | 150.98 | 149.39 | 150.98 | 47 | 7 088 |
| 05.01.2015 | 150.87 | 150.87 | 150.87 | 150.87 | 30 | 4 526 |
| 18.12.2014 | 144.14 | 144.14 | 144.14 | 144.14 | 1 | 144 |
| 17.12.2014 | 140.10 | 140.10 | 140.09 | 140.09 | 30 | 4 203 |
| 09.12.2014 | 143.62 | 143.62 | 143.62 | 143.62 | 1 | 144 |
| 08.12.2014 | 146.18 | 146.18 | 146.18 | 146.18 | 1 | 146 |
| 02.12.2014 | 144.08 | 144.08 | 144.08 | 144.08 | 1 | 144 |
| 14.11.2014 | 143.20 | 143.20 | 143.20 | 143.20 | 38 | 5 442 |
| 07.11.2014 | 141.75 | 141.75 | 141.69 | 141.69 | 70 | 9 920 |
| 05.11.2014 | 141.54 | 141.54 | 141.54 | 141.54 | 10 | 1 415 |
| 21.10.2014 | 129.03 | 129.03 | 128.90 | 128.90 | 60 | 7 738 |
| 17.10.2014 | 125.49 | 125.49 | 125.49 | 125.49 | 2 | 251 |
| 10.10.2014 | 130.00 | 130.00 | 130.00 | 130.00 | 21 | 2 730 |
| 02.09.2014 | 131.43 | 131.43 | 131.43 | 131.43 | 30 | 3 943 |
| 22.08.2014 | 127.65 | 127.65 | 127.65 | 127.65 | 4 | 511 |
| 04.08.2014 | 121.28 | 121.28 | 121.28 | 121.28 | 8 | 970 |
| 15.07.2014 | 119.54 | 119.57 | 119.54 | 119.57 | 14 | 1 674 |
| 11.07.2014 | 118.12 | 118.12 | 118.12 | 118.12 | 10 | 1 181 |
Biznesradar bez reklam? Sprawdź BR Plus
