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 |
|---|---|---|---|---|---|---|
| 20.05.2015 | 62.15 | 62.15 | 62.15 | 62.15 | 27 | 1 678 |
| 23.04.2015 | 60.50 | 60.50 | 60.50 | 60.50 | 27 | 1 634 |
| 17.04.2015 | 61.50 | 61.50 | 61.50 | 61.50 | 27 | 1 661 |
| 10.04.2015 | 61.95 | 61.95 | 61.95 | 61.95 | 90 | 5 576 |
| 07.04.2015 | 63.59 | 63.59 | 63.59 | 63.59 | 26 | 1 653 |
| 25.03.2015 | 65.70 | 65.70 | 65.70 | 65.70 | 50 | 3 285 |
| 19.03.2015 | 67.50 | 67.50 | 67.50 | 67.50 | 24 | 1 620 |
| 24.02.2015 | 69.63 | 69.63 | 69.63 | 69.63 | 4 | 279 |
| 11.02.2015 | 72.78 | 72.78 | 72.78 | 72.78 | 100 | 7 278 |
| 03.02.2015 | 71.35 | 71.35 | 71.35 | 71.35 | 70 | 4 995 |
| 29.01.2015 | 73.40 | 73.40 | 73.40 | 73.40 | 22 | 1 615 |
| 22.01.2015 | 75.45 | 75.45 | 75.45 | 75.45 | 23 | 1 735 |
| 21.01.2015 | 78.20 | 78.20 | 78.20 | 78.20 | 22 | 1 720 |
| 20.01.2015 | 79.80 | 79.80 | 79.80 | 79.80 | 23 | 1 835 |
| 16.01.2015 | 79.85 | 79.85 | 79.85 | 79.85 | 21 | 1 677 |
| 15.01.2015 | 77.60 | 77.60 | 77.60 | 77.60 | 22 | 1 707 |
| 13.01.2015 | 74.75 | 74.75 | 74.75 | 74.75 | 163 | 12 184 |
| 08.01.2015 | 76.50 | 76.50 | 75.96 | 75.96 | 225 | 17 199 |
| 07.01.2015 | 77.28 | 77.28 | 76.81 | 77.00 | 111 | 8 561 |
| 29.12.2014 | 77.38 | 77.38 | 77.38 | 77.38 | 65 | 5 030 |
| 23.12.2014 | 75.50 | 76.08 | 75.50 | 76.08 | 322 | 24 324 |
| 16.12.2014 | 72.57 | 74.20 | 72.57 | 74.20 | 68 | 4 987 |
| 09.12.2014 | 70.02 | 70.13 | 70.02 | 70.13 | 46 | 3 223 |
| 01.12.2014 | 70.69 | 70.69 | 70.26 | 70.26 | 46 | 3 242 |
| 25.11.2014 | 71.00 | 71.00 | 71.00 | 71.00 | 100 | 7 100 |
| 07.11.2014 | 71.99 | 71.99 | 71.99 | 71.99 | 200 | 14 398 |
| 08.09.2014 | 68.15 | 68.15 | 68.15 | 68.15 | 20 | 1 363 |
| 03.09.2014 | 69.93 | 69.93 | 69.44 | 69.44 | 27 | 1 876 |
| 21.08.2014 | 71.10 | 71.10 | 71.10 | 71.10 | 22 | 1 564 |
| 08.08.2014 | 75.73 | 75.73 | 75.73 | 75.73 | 45 | 3 408 |
| 07.08.2014 | 74.70 | 74.70 | 74.70 | 74.70 | 22 | 1 643 |
| 30.07.2014 | 72.78 | 72.78 | 72.78 | 72.78 | 24 | 1 747 |
| 17.07.2014 | 71.24 | 71.24 | 71.24 | 71.24 | 15 | 1 069 |
| 02.07.2014 | 71.40 | 71.40 | 71.40 | 71.40 | 15 | 1 071 |
| 10.06.2014 | 69.07 | 69.07 | 69.07 | 69.07 | 3 | 207 |
| 05.06.2014 | 69.79 | 69.79 | 69.41 | 69.41 | 27 | 1 875 |
| 30.05.2014 | 70.93 | 70.93 | 70.93 | 70.93 | 3 | 213 |
| 06.05.2014 | 74.60 | 74.63 | 74.60 | 74.63 | 22 | 1 641 |
| 04.04.2014 | 72.13 | 72.13 | 72.13 | 72.13 | 23 | 1 659 |
| 02.04.2014 | 72.62 | 72.62 | 72.62 | 72.62 | 23 | 1 670 |
| 17.03.2014 | 77.10 | 77.10 | 77.10 | 77.10 | 125 | 9 638 |
| 14.03.2014 | 78.28 | 79.60 | 78.28 | 79.60 | 53 | 4 153 |
| 28.02.2014 | 71.99 | 71.99 | 71.99 | 71.99 | 15 | 1 080 |
| 18.02.2014 | 71.84 | 71.84 | 71.84 | 71.84 | 5 | 359 |
| 14.02.2014 | 71.02 | 71.02 | 71.02 | 71.02 | 140 | 9 943 |
| 07.02.2014 | 74.87 | 74.87 | 74.87 | 74.87 | 24 | 1 797 |
| 03.02.2014 | 77.24 | 77.24 | 77.24 | 77.24 | 25 | 1 931 |
| 30.01.2014 | 79.02 | 79.32 | 79.02 | 79.32 | 45 | 3 562 |
| 09.01.2014 | 74.80 | 75.00 | 74.80 | 75.00 | 225 | 16 835 |
| 07.01.2014 | 76.00 | 76.00 | 76.00 | 76.00 | 25 | 1 900 |
Biznesradar bez reklam? Sprawdź BR Plus
