Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 04.10.2011 | 109.27 | 113.08 | 109.27 | 112.11 | 213 | 23 873 |
| 03.10.2011 | 109.00 | 109.00 | 106.00 | 106.00 | 45 | 4 824 |
| 30.09.2011 | 107.35 | 108.23 | 107.00 | 107.55 | 615 | 66 372 |
| 29.09.2011 | 107.00 | 107.00 | 106.00 | 106.00 | 535 | 57 107 |
| 28.09.2011 | 105.81 | 107.40 | 105.81 | 107.39 | 376 | 40 147 |
| 27.09.2011 | 105.77 | 106.59 | 105.05 | 105.30 | 168 | 17 776 |
| 26.09.2011 | 116.59 | 116.82 | 106.63 | 111.30 | 720 | 80 717 |
| 23.09.2011 | 115.00 | 121.17 | 112.81 | 113.29 | 781 | 91 216 |
| 22.09.2011 | 109.85 | 112.55 | 109.15 | 112.51 | 193 | 21 462 |
| 21.09.2011 | 105.77 | 105.77 | 105.00 | 105.14 | 362 | 38 050 |
| 19.09.2011 | 103.00 | 103.73 | 101.86 | 103.09 | 370 | 37 856 |
| 15.09.2011 | 103.50 | 104.12 | 103.22 | 103.22 | 247 | 25 676 |
| 14.09.2011 | 105.22 | 105.22 | 103.20 | 105.00 | 262 | 27 472 |
| 13.09.2011 | 104.46 | 107.15 | 101.70 | 101.70 | 341 | 35 410 |
| 12.09.2011 | 102.87 | 105.14 | 102.37 | 102.60 | 973 | 100 141 |
| 09.09.2011 | 98.22 | 99.28 | 98.00 | 99.28 | 555 | 54 602 |
| 08.09.2011 | 93.01 | 93.01 | 93.01 | 93.01 | 10 | 930 |
| 07.09.2011 | 92.83 | 92.83 | 92.83 | 92.83 | 225 | 20 887 |
| 06.09.2011 | 96.67 | 96.67 | 94.00 | 94.00 | 103 | 9 690 |
| 05.09.2011 | 94.56 | 94.87 | 93.28 | 94.57 | 392 | 37 166 |
| 02.09.2011 | 91.00 | 92.48 | 91.00 | 92.48 | 110 | 10 025 |
| 01.09.2011 | 88.76 | 88.76 | 88.76 | 88.76 | 225 | 19 971 |
| 31.08.2011 | 88.19 | 88.19 | 88.00 | 88.00 | 61 | 5 369 |
| 30.08.2011 | 89.00 | 89.00 | 88.00 | 89.00 | 100 | 8 860 |
| 29.08.2011 | 90.40 | 90.40 | 90.40 | 90.40 | 150 | 13 560 |
| 26.08.2011 | 93.11 | 94.53 | 92.26 | 92.26 | 242 | 22 636 |
| 25.08.2011 | 90.17 | 90.17 | 90.17 | 90.17 | 600 | 54 102 |
| 24.08.2011 | 93.33 | 93.33 | 91.97 | 91.97 | 810 | 75 326 |
| 23.08.2011 | 89.88 | 92.20 | 89.88 | 92.20 | 820 | 73 748 |
| 22.08.2011 | 95.23 | 95.23 | 93.73 | 93.73 | 277 | 26 193 |
| 19.08.2011 | 97.26 | 98.46 | 95.00 | 95.00 | 957 | 93 055 |
| 18.08.2011 | 90.34 | 95.62 | 90.34 | 95.62 | 175 | 16 183 |
| 17.08.2011 | 87.48 | 87.48 | 87.48 | 87.48 | 14 | 1 225 |
| 12.08.2011 | 91.59 | 91.59 | 90.00 | 90.00 | 9 | 815 |
| 11.08.2011 | 94.99 | 102.00 | 93.98 | 93.98 | 795 | 77 813 |
| 10.08.2011 | 87.65 | 90.50 | 87.65 | 90.50 | 325 | 29 211 |
| 09.08.2011 | 90.70 | 90.70 | 88.60 | 88.60 | 14 | 1 249 |
| 08.08.2011 | 82.57 | 82.61 | 82.57 | 82.61 | 281 | 23 206 |
| 05.08.2011 | 82.00 | 83.32 | 81.19 | 81.19 | 221 | 18 144 |
| 04.08.2011 | 79.62 | 80.76 | 79.62 | 80.76 | 280 | 22 471 |
| 02.08.2011 | 76.38 | 76.38 | 76.38 | 76.38 | 2 | 153 |
| 22.07.2011 | 73.18 | 73.18 | 73.06 | 73.06 | 23 | 1 681 |
| 19.07.2011 | 75.00 | 75.00 | 75.00 | 75.00 | 400 | 30 000 |
| 14.07.2011 | 75.00 | 75.31 | 75.00 | 75.31 | 240 | 18 012 |
| 12.07.2011 | 75.08 | 75.08 | 75.08 | 75.08 | 20 | 1 502 |
| 01.07.2011 | 71.96 | 71.96 | 71.96 | 71.96 | 2 | 144 |
| 30.06.2011 | 72.60 | 72.60 | 72.60 | 72.60 | 200 | 14 520 |
| 16.06.2011 | 70.80 | 71.13 | 70.80 | 71.13 | 400 | 28 389 |
| 01.06.2011 | 70.36 | 70.36 | 70.36 | 70.36 | 2 | 141 |
| 26.05.2011 | 71.58 | 71.58 | 71.58 | 71.58 | 9 | 644 |
Biznesradar bez reklam? Sprawdź BR Plus
