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 |
|---|---|---|---|---|---|---|
| 05.04.2012 | 87.26 | 87.26 | 87.26 | 87.26 | 48 | 4 188 |
| 03.04.2012 | 86.20 | 86.20 | 86.20 | 86.20 | 15 | 1 293 |
| 30.03.2012 | 86.44 | 86.44 | 86.44 | 86.44 | 35 | 3 025 |
| 26.03.2012 | 85.58 | 85.58 | 85.58 | 85.58 | 20 | 1 712 |
| 22.03.2012 | 86.67 | 86.67 | 86.67 | 86.67 | 24 | 2 080 |
| 15.03.2012 | 86.32 | 86.66 | 86.32 | 86.66 | 60 | 5 189 |
| 14.03.2012 | 86.51 | 86.51 | 86.51 | 86.51 | 23 | 1 990 |
| 07.03.2012 | 83.25 | 83.25 | 83.25 | 83.25 | 30 | 2 498 |
| 02.03.2012 | 82.23 | 82.23 | 82.23 | 82.23 | 30 | 2 467 |
| 13.02.2012 | 81.53 | 81.53 | 81.53 | 81.53 | 25 | 2 038 |
| 06.02.2012 | 80.78 | 80.78 | 80.78 | 80.78 | 37 | 2 989 |
| 25.01.2012 | 81.36 | 81.36 | 81.36 | 81.36 | 17 | 1 383 |
| 24.01.2012 | 80.82 | 80.82 | 80.82 | 80.82 | 25 | 2 021 |
| 11.01.2012 | 83.87 | 83.87 | 83.87 | 83.87 | 40 | 3 355 |
| 09.12.2011 | 78.53 | 78.53 | 78.53 | 78.53 | 33 | 2 591 |
| 27.10.2011 | 73.70 | 73.70 | 73.70 | 73.70 | 14 | 1 032 |
| 25.10.2011 | 75.40 | 75.40 | 75.40 | 75.40 | 14 | 1 056 |
| 14.10.2011 | 73.12 | 73.12 | 73.12 | 73.12 | 14 | 1 024 |
| 10.10.2011 | 71.51 | 71.51 | 71.51 | 71.51 | 14 | 1 001 |
| 23.09.2011 | 73.00 | 73.00 | 73.00 | 73.00 | 20 | 1 460 |
| 20.09.2011 | 74.82 | 74.82 | 73.85 | 74.24 | 70 | 5 202 |
| 19.09.2011 | 73.10 | 73.10 | 73.10 | 73.10 | 14 | 1 023 |
| 13.09.2011 | 70.29 | 70.29 | 70.29 | 70.29 | 14 | 984 |
| 12.09.2011 | 68.22 | 69.22 | 68.22 | 68.97 | 39 | 2 685 |
| 09.09.2011 | 69.08 | 69.08 | 69.08 | 69.08 | 11 | 760 |
| 12.07.2011 | 68.60 | 68.60 | 68.60 | 68.60 | 20 | 1 372 |
| 22.06.2011 | 62.25 | 62.25 | 62.25 | 62.25 | 30 | 1 868 |
| 17.06.2011 | 61.95 | 61.95 | 61.95 | 61.95 | 30 | 1 859 |
| 28.03.2011 | 66.56 | 66.56 | 66.56 | 66.56 | 20 | 1 331 |
| 02.02.2011 | 65.97 | 65.97 | 65.97 | 65.97 | 300 | 19 791 |
| 31.01.2011 | 65.52 | 65.52 | 65.52 | 65.52 | 300 | 19 656 |
| 27.12.2010 | 67.43 | 67.43 | 67.43 | 67.43 | 10 | 1 349 |
| 01.12.2010 | 66.30 | 66.30 | 66.30 | 66.30 | 25 | 3 315 |
| 27.09.2010 | 59.71 | 59.71 | 59.71 | 59.71 | 131 | 15 644 |
| 02.07.2010 | 57.90 | 57.90 | 57.90 | 57.90 | 70 | 8 106 |
| 13.05.2010 | 62.25 | 62.25 | 62.25 | 62.25 | 25 | 3 113 |
| 11.05.2010 | 61.20 | 61.20 | 61.20 | 61.20 | 13 | 1 591 |
| 10.05.2010 | 60.30 | 60.30 | 60.30 | 60.30 | 13 | 1 568 |
| 06.05.2010 | 63.11 | 63.11 | 63.11 | 63.11 | 10 | 1 262 |
| 05.05.2010 | 61.70 | 61.70 | 61.70 | 61.70 | 11 | 1 357 |
| 01.04.2010 | 56.41 | 56.41 | 56.41 | 56.41 | 11 | 1 241 |
| 02.03.2010 | 54.08 | 54.14 | 54.08 | 54.14 | 18 | 1 948 |
| 01.02.2010 | 50.85 | 50.85 | 50.85 | 50.85 | 11 | 1 119 |
| 21.01.2010 | 54.35 | 54.35 | 54.35 | 54.35 | 10 | 1 087 |
| 15.09.2009 | 48.54 | 48.54 | 48.54 | 48.54 | 117 | 11 358 |
| 01.09.2009 | 47.49 | 47.49 | 47.49 | 47.49 | 20 | 1 900 |
| 03.08.2009 | 46.88 | 46.88 | 46.88 | 46.88 | 21 | 1 969 |
| 22.07.2009 | 47.12 | 47.12 | 47.12 | 47.12 | 18 | 1 696 |
| 02.06.2009 | 47.30 | 47.30 | 47.30 | 47.30 | 21 | 1 987 |
| 01.06.2009 | 45.61 | 45.61 | 45.61 | 45.61 | 10 | 912 |
Biznesradar bez reklam? Sprawdź BR Plus
