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 |
|---|---|---|---|---|---|---|
| 18.05.2011 | 70.00 | 70.00 | 70.00 | 70.00 | 1 | 70 |
| 16.05.2011 | 71.18 | 71.18 | 71.18 | 71.18 | 12 | 854 |
| 13.05.2011 | 69.30 | 69.30 | 69.30 | 69.30 | 10 | 693 |
| 12.05.2011 | 70.80 | 70.80 | 70.80 | 70.80 | 20 | 1 416 |
| 11.05.2011 | 69.64 | 69.64 | 69.47 | 69.47 | 23 | 1 598 |
| 06.05.2011 | 71.72 | 71.72 | 71.08 | 71.08 | 120 | 8 598 |
| 02.05.2011 | 69.66 | 69.66 | 69.66 | 69.66 | 2 | 139 |
| 29.04.2011 | 69.59 | 69.60 | 69.40 | 69.60 | 370 | 25 742 |
| 18.04.2011 | 72.58 | 72.58 | 72.58 | 72.58 | 13 | 944 |
| 08.04.2011 | 70.21 | 70.21 | 70.21 | 70.21 | 2 | 140 |
| 04.04.2011 | 73.00 | 73.00 | 73.00 | 73.00 | 20 | 1 460 |
| 28.03.2011 | 74.45 | 74.45 | 74.45 | 74.45 | 20 | 1 489 |
| 25.03.2011 | 75.68 | 75.68 | 75.56 | 75.56 | 80 | 6 051 |
| 22.03.2011 | 75.30 | 76.73 | 75.30 | 76.02 | 508 | 38 658 |
| 17.03.2011 | 79.70 | 79.70 | 79.70 | 79.70 | 150 | 11 955 |
| 14.03.2011 | 77.23 | 77.23 | 77.23 | 77.23 | 300 | 23 169 |
| 11.03.2011 | 78.20 | 78.20 | 77.44 | 77.44 | 10 | 776 |
| 01.03.2011 | 74.33 | 74.33 | 74.33 | 74.33 | 150 | 11 150 |
| 28.02.2011 | 74.31 | 74.31 | 74.31 | 74.31 | 50 | 3 716 |
| 24.02.2011 | 77.00 | 77.00 | 77.00 | 77.00 | 20 | 1 540 |
| 22.02.2011 | 77.50 | 77.50 | 76.10 | 77.07 | 23 | 1 775 |
| 03.02.2011 | 71.70 | 71.70 | 71.70 | 71.70 | 140 | 10 038 |
| 26.01.2011 | 73.18 | 73.18 | 73.18 | 73.18 | 50 | 3 659 |
| 19.01.2011 | 71.05 | 71.05 | 71.05 | 71.05 | 100 | 7 105 |
| 18.01.2011 | 70.13 | 71.55 | 70.13 | 71.55 | 106 | 7 576 |
| 12.01.2011 | 72.69 | 72.69 | 72.69 | 72.69 | 2 | 145 |
| 05.01.2011 | 75.23 | 75.23 | 75.23 | 75.23 | 60 | 4 514 |
| 04.01.2011 | 74.68 | 74.91 | 74.68 | 74.91 | 240 | 17 932 |
| 29.12.2010 | 75.44 | 75.44 | 75.44 | 75.44 | 105 | 15 842 |
| 21.12.2010 | 77.92 | 77.92 | 77.92 | 77.92 | 5 | 779 |
| 20.12.2010 | 78.55 | 78.55 | 78.55 | 78.55 | 20 | 3 142 |
| 14.12.2010 | 77.82 | 77.82 | 77.82 | 77.82 | 2 | 311 |
| 07.12.2010 | 76.68 | 76.68 | 76.68 | 76.68 | 2 | 307 |
| 02.12.2010 | 77.00 | 78.00 | 77.00 | 77.34 | 696 | 108 439 |
| 26.11.2010 | 81.50 | 81.50 | 81.50 | 81.50 | 70 | 11 410 |
| 24.11.2010 | 77.89 | 77.89 | 77.89 | 77.89 | 4 | 623 |
| 23.11.2010 | 79.63 | 79.63 | 79.63 | 79.63 | 4 | 637 |
| 15.11.2010 | 75.21 | 75.21 | 75.21 | 75.21 | 1 598 | 240 371 |
| 12.11.2010 | 75.87 | 75.87 | 75.50 | 75.50 | 802 | 121 630 |
| 10.11.2010 | 74.10 | 74.10 | 74.10 | 74.10 | 100 | 14 820 |
| 05.11.2010 | 74.11 | 74.11 | 74.11 | 74.11 | 100 | 14 822 |
| 04.11.2010 | 73.15 | 73.15 | 72.25 | 72.25 | 1 646 | 238 794 |
| 29.10.2010 | 77.13 | 77.13 | 77.13 | 77.13 | 20 | 3 085 |
| 27.10.2010 | 76.39 | 76.39 | 76.39 | 76.39 | 10 | 1 528 |
| 21.10.2010 | 76.23 | 76.23 | 76.23 | 76.23 | 4 | 610 |
| 19.10.2010 | 79.50 | 79.50 | 79.50 | 79.50 | 20 | 3 180 |
| 18.10.2010 | 75.91 | 75.91 | 75.91 | 75.91 | 11 | 1 670 |
| 14.10.2010 | 75.69 | 75.69 | 75.69 | 75.69 | 100 | 15 138 |
| 13.10.2010 | 78.64 | 78.73 | 76.78 | 76.78 | 270 | 42 151 |
| 07.10.2010 | 76.98 | 79.41 | 76.98 | 79.41 | 280 | 43 255 |
Biznesradar bez reklam? Sprawdź BR Plus
