Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCNIKAOPEN
102.20-3.40(-3.22%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 15 | 1 533 |
| 06.11.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 15 | 1 350 |
| 12.09.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 15 | 1 425 |
| 08.09.2023 | 93.70 | 93.70 | 93.70 | 93.70 | 15 | 1 406 |
| 06.09.2023 | 92.60 | 92.60 | 92.60 | 92.60 | 15 | 1 389 |
| 28.07.2023 | 93.60 | 93.60 | 93.60 | 93.60 | 20 | 1 872 |
| 19.07.2023 | 92.60 | 92.60 | 92.60 | 92.60 | 15 | 1 389 |
| 29.06.2023 | 92.20 | 92.20 | 92.20 | 92.20 | 15 | 1 383 |
| 26.05.2023 | 91.70 | 91.70 | 91.70 | 91.70 | 15 | 1 376 |
| 08.05.2023 | 88.10 | 88.10 | 88.10 | 88.10 | 23 | 2 026 |
| 13.03.2023 | 90.60 | 90.60 | 90.60 | 90.60 | 15 | 1 359 |
| 07.02.2023 | 91.20 | 92.00 | 91.20 | 92.00 | 30 | 2 748 |
| 30.01.2023 | 90.10 | 90.10 | 90.10 | 90.10 | 17 | 1 532 |
| 11.01.2023 | 87.80 | 87.80 | 85.60 | 85.60 | 379 | 32 849 |
| 06.10.2021 | 96.60 | 96.60 | 96.60 | 96.60 | 40 | 3 864 |
| 14.05.2021 | 97.00 | 97.00 | 97.00 | 97.00 | 14 | 1 358 |
| 13.05.2021 | 98.20 | 98.20 | 98.20 | 98.20 | 13 | 1 277 |
| 10.05.2021 | 102.80 | 102.80 | 102.80 | 102.80 | 9 | 925 |
| 07.05.2021 | 103.20 | 103.20 | 103.20 | 103.20 | 17 | 1 754 |
| 20.04.2021 | 102.60 | 102.60 | 102.60 | 102.60 | 13 | 1 334 |
| 04.03.2021 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 1 012 |
| 22.01.2021 | 103.80 | 103.80 | 103.80 | 103.80 | 23 | 2 387 |
| 09.10.2020 | 85.10 | 85.10 | 85.10 | 85.10 | 10 | 851 |
| 24.09.2020 | 82.80 | 82.80 | 82.80 | 82.80 | 10 | 828 |
| 14.09.2020 | 83.10 | 83.10 | 83.10 | 83.10 | 10 | 831 |
| 08.09.2020 | 79.90 | 79.90 | 79.90 | 79.90 | 10 | 799 |
| 11.05.2020 | 78.85 | 78.85 | 78.85 | 78.85 | 20 | 1 577 |
| 08.05.2020 | 78.25 | 78.25 | 78.25 | 78.25 | 10 | 783 |
| 16.04.2020 | 75.15 | 75.15 | 75.15 | 75.15 | 5 | 376 |
| 26.03.2020 | 69.50 | 69.50 | 69.50 | 69.50 | 15 | 1 043 |
| 09.03.2020 | 69.45 | 69.45 | 69.45 | 69.45 | 20 | 1 389 |
| 03.03.2020 | 75.30 | 75.30 | 75.20 | 75.20 | 60 | 4 516 |
| 28.02.2020 | 76.25 | 76.25 | 76.25 | 76.25 | 25 | 1 906 |
| 18.02.2020 | 83.15 | 83.15 | 83.15 | 83.15 | 20 | 1 663 |
| 13.12.2019 | 83.75 | 83.75 | 83.75 | 83.75 | 10 | 838 |
| 03.12.2019 | 81.85 | 81.85 | 81.85 | 81.85 | 11 | 900 |
| 04.10.2019 | 78.80 | 78.80 | 78.80 | 78.80 | 63 | 4 964 |
| 13.09.2019 | 78.90 | 78.90 | 78.90 | 78.90 | 11 | 868 |
| 16.08.2019 | 74.10 | 74.10 | 74.10 | 74.10 | 15 | 1 112 |
| 21.06.2019 | 74.35 | 74.35 | 74.35 | 74.35 | 25 | 1 859 |
| 13.05.2019 | 72.95 | 72.95 | 72.95 | 72.95 | 10 | 730 |
| 11.04.2019 | 74.20 | 74.20 | 74.20 | 74.20 | 10 | 742 |
| 24.01.2019 | 70.75 | 70.75 | 70.75 | 70.75 | 30 | 2 123 |
| 02.08.2018 | 73.35 | 73.35 | 73.35 | 73.35 | 43 | 3 154 |
| 24.07.2018 | 74.70 | 74.70 | 74.70 | 74.70 | 148 | 11 056 |
| 23.07.2018 | 73.25 | 73.25 | 73.25 | 73.25 | 34 | 2 491 |
| 21.06.2018 | 75.90 | 75.90 | 75.90 | 75.90 | 1 | 76 |
| 15.06.2018 | 75.35 | 75.35 | 75.35 | 75.35 | 130 | 9 796 |
| 18.05.2018 | 75.30 | 75.30 | 75.30 | 75.30 | 34 | 2 560 |
| 28.03.2018 | 67.60 | 67.60 | 67.60 | 67.60 | 1 | 68 |
Biznesradar bez reklam? Sprawdź BR Plus
