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 |
|---|---|---|---|---|---|---|
| 28.12.2018 | 55.55 | 55.55 | 55.55 | 55.55 | 32 | 1 778 |
| 21.12.2018 | 55.25 | 55.25 | 55.25 | 55.25 | 30 | 1 658 |
| 14.12.2018 | 54.40 | 54.40 | 54.35 | 54.35 | 64 | 3 480 |
| 11.12.2018 | 55.00 | 55.00 | 55.00 | 55.00 | 32 | 1 760 |
| 06.12.2018 | 53.70 | 53.70 | 53.70 | 53.70 | 32 | 1 718 |
| 05.12.2018 | 53.10 | 53.10 | 53.10 | 53.10 | 32 | 1 699 |
| 09.10.2018 | 55.55 | 55.55 | 55.55 | 55.55 | 23 | 1 278 |
| 03.10.2018 | 54.05 | 54.05 | 54.05 | 54.05 | 23 | 1 243 |
| 10.08.2018 | 54.85 | 54.85 | 54.85 | 54.85 | 140 | 7 679 |
| 30.07.2018 | 54.20 | 54.20 | 53.90 | 53.90 | 350 | 18 925 |
| 23.07.2018 | 57.30 | 57.30 | 57.30 | 57.30 | 136 | 7 793 |
| 18.07.2018 | 58.00 | 58.00 | 58.00 | 58.00 | 30 | 1 740 |
| 13.07.2018 | 58.00 | 58.00 | 58.00 | 58.00 | 20 | 1 160 |
| 21.06.2018 | 59.15 | 59.15 | 59.15 | 59.15 | 50 | 2 958 |
| 19.06.2018 | 59.40 | 59.40 | 59.40 | 59.40 | 100 | 5 940 |
| 01.06.2018 | 57.75 | 58.20 | 57.75 | 58.15 | 282 | 16 392 |
| 04.05.2018 | 54.50 | 54.50 | 54.50 | 54.50 | 31 | 1 690 |
| 28.03.2018 | 53.45 | 53.45 | 53.45 | 53.45 | 300 | 16 035 |
| 27.03.2018 | 52.80 | 53.15 | 52.80 | 53.15 | 300 | 15 875 |
| 26.03.2018 | 53.10 | 53.10 | 53.10 | 53.10 | 650 | 34 515 |
| 23.03.2018 | 53.40 | 53.40 | 53.40 | 53.40 | 40 | 2 136 |
| 22.03.2018 | 52.35 | 52.35 | 52.35 | 52.35 | 40 | 2 094 |
| 20.03.2018 | 52.50 | 52.50 | 52.50 | 52.50 | 50 | 2 625 |
| 01.03.2018 | 51.35 | 51.35 | 51.35 | 51.35 | 50 | 2 568 |
| 09.02.2018 | 51.30 | 51.30 | 50.90 | 50.90 | 64 | 3 270 |
| 03.03.2017 | 63.00 | 63.00 | 63.00 | 63.00 | 45 | 2 835 |
| 30.01.2017 | 67.35 | 67.35 | 67.35 | 67.35 | 45 | 3 031 |
| 27.01.2017 | 67.25 | 67.25 | 67.25 | 67.25 | 16 | 1 076 |
| 12.01.2017 | 69.70 | 69.70 | 69.60 | 69.60 | 49 | 3 413 |
| 15.12.2016 | 75.25 | 75.25 | 75.20 | 75.20 | 44 | 3 310 |
| 12.12.2016 | 76.10 | 76.10 | 76.10 | 76.10 | 65 | 4 947 |
| 21.11.2016 | 79.40 | 79.40 | 79.40 | 79.40 | 22 | 1 747 |
| 16.11.2016 | 79.40 | 79.40 | 79.40 | 79.40 | 22 | 1 747 |
| 25.10.2016 | 74.35 | 74.35 | 74.35 | 74.35 | 22 | 1 636 |
| 24.10.2016 | 74.65 | 74.65 | 74.65 | 74.65 | 22 | 1 642 |
| 29.09.2016 | 78.60 | 78.65 | 78.60 | 78.65 | 42 | 3 302 |
| 01.09.2016 | 80.40 | 80.40 | 80.40 | 80.40 | 22 | 1 769 |
| 25.08.2016 | 79.50 | 79.50 | 79.50 | 79.50 | 22 | 1 749 |
| 19.08.2016 | 78.90 | 78.90 | 78.90 | 78.90 | 20 | 1 578 |
| 17.08.2016 | 78.10 | 78.10 | 78.00 | 78.00 | 85 | 6 634 |
| 01.08.2016 | 81.90 | 81.90 | 81.90 | 81.90 | 30 | 2 457 |
| 29.07.2016 | 81.65 | 81.65 | 81.65 | 81.65 | 49 | 4 001 |
| 22.07.2016 | 80.30 | 80.30 | 80.30 | 80.30 | 8 | 642 |
| 13.07.2016 | 86.60 | 86.60 | 86.60 | 86.60 | 19 | 1 645 |
| 28.06.2016 | 87.60 | 87.60 | 87.60 | 87.60 | 20 | 1 752 |
| 27.06.2016 | 88.65 | 88.65 | 88.65 | 88.65 | 8 | 709 |
| 24.06.2016 | 88.65 | 88.65 | 88.65 | 88.65 | 20 | 1 773 |
| 14.06.2016 | 87.70 | 87.70 | 87.70 | 87.70 | 20 | 1 754 |
| 10.06.2016 | 82.52 | 82.52 | 82.52 | 82.52 | 7 | 578 |
| 31.05.2016 | 81.90 | 81.90 | 81.90 | 81.90 | 36 | 2 948 |
Biznesradar bez reklam? Sprawdź BR Plus
