Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSCEAOPEN
54.00-0.10(-0.18%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.12.2022 | 54.00 | 54.00 | 54.00 | 54.00 | 10 | 540 |
| 02.03.2022 | 57.50 | 57.50 | 57.50 | 57.50 | 90 | 5 175 |
| 24.02.2022 | 56.00 | 56.00 | 56.00 | 56.00 | 60 | 3 360 |
| 08.02.2022 | 44.00 | 44.00 | 44.00 | 44.00 | 70 | 3 080 |
| 01.06.2021 | 49.10 | 49.10 | 49.10 | 49.10 | 30 | 1 473 |
| 28.05.2021 | 49.60 | 49.60 | 49.60 | 49.60 | 30 | 1 488 |
| 07.12.2020 | 58.00 | 58.00 | 58.00 | 58.00 | 15 | 870 |
| 26.11.2020 | 60.10 | 60.10 | 60.10 | 60.10 | 17 | 1 022 |
| 16.10.2020 | 73.40 | 73.40 | 73.40 | 73.40 | 42 | 3 083 |
| 02.10.2020 | 70.40 | 70.40 | 70.40 | 70.40 | 42 | 2 957 |
| 28.09.2020 | 71.50 | 71.50 | 71.50 | 71.50 | 30 | 2 145 |
| 13.08.2020 | 60.70 | 60.70 | 60.30 | 60.40 | 255 | 15 409 |
| 30.07.2020 | 65.00 | 65.20 | 65.00 | 65.20 | 285 | 18 562 |
| 08.05.2020 | 73.50 | 73.50 | 73.50 | 73.50 | 7 | 515 |
| 16.04.2020 | 75.70 | 75.70 | 75.70 | 75.70 | 47 | 3 558 |
| 20.03.2020 | 80.20 | 80.20 | 80.20 | 80.20 | 23 | 1 845 |
| 19.03.2020 | 89.90 | 89.90 | 89.90 | 89.90 | 27 | 2 427 |
| 18.03.2020 | 85.10 | 85.10 | 85.10 | 85.10 | 23 | 1 957 |
| 16.03.2020 | 81.80 | 85.00 | 81.80 | 85.00 | 50 | 4 176 |
| 13.03.2020 | 72.65 | 72.65 | 72.65 | 72.65 | 27 | 1 962 |
| 12.03.2020 | 76.00 | 76.00 | 75.00 | 75.00 | 46 | 3 473 |
| 11.03.2020 | 68.25 | 69.55 | 68.25 | 69.50 | 154 | 10 629 |
| 09.03.2020 | 65.70 | 65.70 | 65.70 | 65.70 | 42 | 2 759 |
| 05.03.2020 | 56.45 | 56.45 | 56.45 | 56.45 | 32 | 1 806 |
| 28.02.2020 | 60.40 | 60.40 | 60.40 | 60.40 | 37 | 2 235 |
| 26.02.2020 | 55.80 | 55.80 | 55.80 | 55.80 | 32 | 1 786 |
| 24.02.2020 | 53.00 | 53.80 | 53.00 | 53.80 | 70 | 3 742 |
| 14.02.2020 | 50.80 | 50.80 | 50.70 | 50.70 | 70 | 3 553 |
| 12.02.2020 | 51.00 | 51.00 | 51.00 | 51.00 | 37 | 1 887 |
| 31.01.2020 | 53.50 | 54.10 | 53.50 | 54.10 | 175 | 9 418 |
| 24.01.2020 | 50.50 | 50.50 | 50.50 | 50.50 | 30 | 1 515 |
| 17.01.2020 | 50.40 | 50.40 | 50.40 | 50.40 | 52 | 2 621 |
| 30.12.2019 | 50.55 | 50.55 | 50.55 | 50.55 | 127 | 6 420 |
| 20.12.2019 | 51.05 | 51.05 | 51.05 | 51.05 | 26 | 1 327 |
| 03.12.2019 | 52.90 | 52.90 | 52.90 | 52.90 | 52 | 2 751 |
| 27.11.2019 | 52.25 | 52.25 | 52.25 | 52.25 | 32 | 1 672 |
| 20.11.2019 | 52.25 | 52.25 | 52.25 | 52.25 | 50 | 2 613 |
| 04.11.2019 | 50.80 | 50.80 | 50.70 | 50.70 | 52 | 2 639 |
| 29.10.2019 | 51.05 | 51.05 | 51.05 | 51.05 | 140 | 7 147 |
| 23.09.2019 | 55.05 | 55.05 | 55.05 | 55.05 | 27 | 1 486 |
| 07.08.2019 | 55.50 | 55.50 | 55.50 | 55.50 | 78 | 4 329 |
| 22.07.2019 | 50.50 | 50.50 | 50.50 | 50.50 | 27 | 1 364 |
| 19.07.2019 | 50.70 | 50.70 | 50.50 | 50.50 | 53 | 2 682 |
| 18.06.2019 | 52.05 | 52.05 | 52.05 | 52.05 | 25 | 1 301 |
| 09.05.2019 | 53.75 | 53.75 | 53.75 | 53.75 | 51 | 2 741 |
| 24.04.2019 | 50.80 | 50.80 | 50.80 | 50.80 | 26 | 1 321 |
| 04.04.2019 | 51.05 | 51.10 | 51.05 | 51.10 | 210 | 10 727 |
| 14.02.2019 | 54.00 | 54.00 | 54.00 | 54.00 | 32 | 1 728 |
| 07.02.2019 | 52.90 | 52.90 | 52.90 | 52.90 | 32 | 1 693 |
| 08.01.2019 | 53.80 | 53.80 | 53.80 | 53.80 | 25 | 1 345 |
Biznesradar bez reklam? Sprawdź BR Plus
