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 |
|---|---|---|---|---|---|---|
| 25.01.2013 | 74.74 | 74.74 | 74.74 | 74.74 | 50 | 3 737 |
| 16.01.2013 | 73.43 | 73.43 | 73.43 | 73.43 | 20 | 1 469 |
| 14.01.2013 | 73.19 | 73.19 | 73.19 | 73.19 | 140 | 10 247 |
| 11.01.2013 | 72.56 | 72.56 | 72.56 | 72.56 | 10 | 726 |
| 10.01.2013 | 71.80 | 71.80 | 70.40 | 70.40 | 402 | 28 374 |
| 08.01.2013 | 73.47 | 73.47 | 73.47 | 73.47 | 20 | 1 469 |
| 02.01.2013 | 69.52 | 70.59 | 69.52 | 69.72 | 226 | 15 748 |
| 20.12.2012 | 71.71 | 71.71 | 71.71 | 71.71 | 7 | 502 |
| 19.12.2012 | 73.41 | 73.41 | 70.61 | 70.84 | 338 | 24 044 |
| 13.12.2012 | 74.50 | 74.50 | 73.47 | 73.47 | 21 | 1 561 |
| 12.12.2012 | 74.93 | 74.93 | 74.00 | 74.00 | 30 | 2 229 |
| 10.12.2012 | 76.23 | 76.23 | 76.23 | 76.23 | 16 | 1 220 |
| 05.12.2012 | 75.39 | 75.39 | 75.39 | 75.39 | 9 | 679 |
| 29.11.2012 | 75.51 | 75.66 | 75.51 | 75.66 | 725 | 54 779 |
| 27.11.2012 | 77.00 | 77.07 | 77.00 | 77.07 | 40 | 3 081 |
| 23.11.2012 | 77.99 | 77.99 | 77.99 | 77.99 | 4 | 312 |
| 20.11.2012 | 77.99 | 77.99 | 77.99 | 77.99 | 7 | 546 |
| 19.11.2012 | 77.50 | 77.50 | 77.50 | 77.50 | 16 | 1 240 |
| 13.11.2012 | 80.11 | 80.11 | 80.11 | 80.11 | 88 | 7 050 |
| 07.11.2012 | 78.76 | 79.84 | 78.76 | 79.84 | 66 | 5 252 |
| 25.10.2012 | 79.84 | 79.84 | 79.84 | 79.84 | 760 | 60 678 |
| 23.10.2012 | 77.40 | 77.40 | 77.40 | 77.40 | 72 | 5 573 |
| 16.10.2012 | 74.70 | 74.70 | 74.70 | 74.70 | 50 | 3 735 |
| 28.09.2012 | 78.57 | 78.57 | 78.57 | 78.57 | 500 | 39 285 |
| 24.09.2012 | 78.69 | 79.72 | 78.69 | 79.72 | 1 148 | 90 346 |
| 20.09.2012 | 79.54 | 79.54 | 79.54 | 79.54 | 8 | 636 |
| 17.09.2012 | 76.03 | 76.03 | 76.03 | 76.03 | 20 | 1 521 |
| 14.09.2012 | 77.00 | 77.00 | 73.62 | 73.62 | 479 | 35 395 |
| 12.09.2012 | 77.98 | 77.98 | 77.98 | 77.98 | 400 | 31 192 |
| 07.09.2012 | 79.58 | 80.07 | 78.56 | 79.00 | 1 519 | 121 117 |
| 06.09.2012 | 82.00 | 82.00 | 82.00 | 82.00 | 23 | 1 886 |
| 04.09.2012 | 84.30 | 84.30 | 84.30 | 84.30 | 2 | 169 |
| 31.08.2012 | 84.23 | 85.00 | 83.07 | 83.07 | 786 | 66 027 |
| 30.08.2012 | 84.52 | 86.38 | 84.52 | 86.24 | 460 | 39 623 |
| 29.08.2012 | 83.35 | 83.35 | 83.35 | 83.35 | 50 | 4 168 |
| 28.08.2012 | 80.60 | 80.60 | 80.60 | 80.60 | 200 | 16 120 |
| 27.08.2012 | 81.12 | 81.12 | 81.12 | 81.12 | 10 | 811 |
| 24.08.2012 | 82.00 | 82.00 | 82.00 | 82.00 | 21 | 1 722 |
| 22.08.2012 | 81.00 | 81.04 | 80.95 | 80.95 | 128 | 10 369 |
| 20.08.2012 | 81.00 | 81.00 | 80.25 | 80.65 | 102 | 8 212 |
| 17.08.2012 | 79.10 | 80.45 | 78.62 | 80.45 | 305 | 24 139 |
| 16.08.2012 | 79.50 | 79.86 | 79.50 | 79.86 | 110 | 8 749 |
| 10.08.2012 | 81.00 | 81.00 | 81.00 | 81.00 | 20 | 1 620 |
| 09.08.2012 | 79.80 | 79.80 | 79.80 | 79.80 | 25 | 1 995 |
| 08.08.2012 | 84.03 | 84.03 | 83.78 | 83.78 | 124 | 10 392 |
| 06.08.2012 | 82.71 | 82.71 | 82.71 | 82.71 | 163 | 13 482 |
| 03.08.2012 | 85.10 | 85.10 | 82.94 | 82.94 | 367 | 30 889 |
| 01.08.2012 | 87.44 | 87.44 | 87.44 | 87.44 | 45 | 3 935 |
| 30.07.2012 | 95.00 | 95.00 | 95.00 | 95.00 | 1 | 95 |
| 27.07.2012 | 89.00 | 89.00 | 89.00 | 89.00 | 16 | 1 424 |
Biznesradar bez reklam? Sprawdź BR Plus
