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 RCSDAXOPEN
54.40+2.40(+4.62%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 52.00(-4.41%)14:20
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.04.2025 | 49.25 | 49.25 | 49.10 | 49.10 | 50 | 2 459 |
| 02.04.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
| 01.04.2025 | 47.05 | 47.05 | 47.05 | 47.05 | 18 | 847 |
| 31.03.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 165 | 7 772 |
| 28.03.2025 | 46.85 | 46.85 | 46.85 | 46.85 | 365 | 17 100 |
| 27.03.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 385 | 17 806 |
| 26.03.2025 | 46.05 | 46.05 | 46.05 | 46.05 | 385 | 17 729 |
| 24.03.2025 | 45.60 | 45.70 | 45.50 | 45.50 | 300 | 13 680 |
| 20.03.2025 | 45.65 | 45.65 | 45.65 | 45.65 | 116 | 5 295 |
| 19.03.2025 | 45.25 | 45.25 | 45.25 | 45.25 | 416 | 18 824 |
| 06.03.2025 | 44.60 | 44.60 | 44.60 | 44.60 | 200 | 8 920 |
| 03.03.2025 | 44.85 | 44.85 | 44.85 | 44.85 | 150 | 6 728 |
| 25.02.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 150 | 6 938 |
| 24.02.2025 | 46.40 | 46.40 | 46.40 | 46.40 | 50 | 2 320 |
| 17.02.2025 | 46.05 | 46.05 | 46.05 | 46.05 | 30 | 1 382 |
| 14.02.2025 | 46.20 | 46.20 | 46.20 | 46.20 | 100 | 4 620 |
| 12.02.2025 | 47.55 | 47.55 | 47.55 | 47.55 | 330 | 15 692 |
| 07.02.2025 | 48.05 | 48.05 | 48.05 | 48.05 | 350 | 16 818 |
| 31.01.2025 | 48.50 | 48.50 | 48.50 | 48.50 | 184 | 8 924 |
| 28.01.2025 | 49.20 | 49.20 | 49.20 | 49.20 | 534 | 26 273 |
| 22.01.2025 | 49.80 | 49.80 | 49.80 | 49.80 | 150 | 7 470 |
| 15.01.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 150 | 7 755 |
| 13.01.2025 | 53.30 | 53.30 | 53.30 | 53.30 | 150 | 7 995 |
| 07.01.2025 | 52.70 | 52.70 | 52.50 | 52.50 | 400 | 21 020 |
| 19.12.2024 | 52.90 | 52.90 | 52.90 | 52.90 | 79 | 4 179 |
| 17.12.2024 | 52.30 | 52.30 | 52.30 | 52.30 | 479 | 25 052 |
| 06.12.2024 | 52.10 | 52.10 | 52.10 | 52.10 | 152 | 7 919 |
| 04.12.2024 | 52.80 | 52.90 | 52.80 | 52.90 | 310 | 16 389 |
| 19.11.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 100 | 5 670 |
| 15.11.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 310 | 17 360 |
| 14.11.2024 | 56.10 | 56.10 | 56.10 | 56.10 | 310 | 17 391 |
| 07.11.2024 | 56.30 | 56.30 | 56.00 | 56.00 | 100 | 5 615 |
| 04.11.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 150 | 8 430 |
| 30.10.2024 | 55.40 | 55.80 | 55.40 | 55.80 | 100 | 5 560 |
| 28.10.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 50 | 2 770 |
| 25.10.2024 | 55.40 | 55.40 | 55.30 | 55.30 | 100 | 5 535 |
| 24.10.2024 | 55.10 | 55.10 | 55.10 | 55.10 | 100 | 5 510 |
| 17.10.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 500 | 27 300 |
| 09.10.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 400 | 22 400 |
| 03.10.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 147 | 8 217 |
| 30.09.2024 | 54.30 | 54.70 | 54.30 | 54.70 | 447 | 24 432 |
| 27.09.2024 | 54.50 | 54.50 | 54.10 | 54.10 | 700 | 37 950 |
| 25.09.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 123 | 6 839 |
| 23.09.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 100 | 5 640 |
| 20.09.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 823 | 46 088 |
| 19.09.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 500 | 27 800 |
| 18.09.2024 | 56.10 | 56.10 | 56.10 | 56.10 | 200 | 11 220 |
| 17.09.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 190 | 10 678 |
| 11.09.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 30 | 1 740 |
| 10.09.2024 | 57.50 | 57.70 | 57.50 | 57.70 | 100 | 5 760 |
Biznesradar bez reklam? Sprawdź BR Plus
