Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
52.90+0.30(+0.57%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
06.09.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 890 | 50 908 |
04.09.2024 | 56.60 | 56.60 | 56.50 | 56.50 | 1 872 | 105 867 |
23.08.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 50 | 2 815 |
20.08.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 50 | 2 835 |
08.08.2024 | 59.90 | 59.90 | 59.90 | 59.90 | 50 | 2 995 |
06.08.2024 | 60.80 | 60.80 | 60.80 | 60.80 | 22 | 1 338 |
05.08.2024 | 61.00 | 61.80 | 60.80 | 61.50 | 250 | 15 335 |
31.07.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 2 825 |
29.07.2024 | 56.80 | 56.90 | 56.80 | 56.90 | 250 | 14 205 |
26.07.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 198 | 11 246 |
25.07.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 80 | 4 632 |
19.07.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 698 | 40 135 |
17.07.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | 5 700 |
12.07.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 50 | 2 770 |
17.06.2024 | 58.50 | 58.70 | 58.50 | 58.70 | 582 | 34 147 |
12.06.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 2 825 |
29.05.2024 | 55.60 | 55.60 | 55.50 | 55.50 | 2 000 | 111 050 |
23.05.2024 | 55.10 | 55.10 | 55.10 | 55.10 | 50 | 2 755 |
10.05.2024 | 55.20 | 55.20 | 55.10 | 55.10 | 1 999 | 110 195 |
09.05.2024 | 56.00 | 56.00 | 55.40 | 55.50 | 1 049 | 58 195 |
08.05.2024 | 56.20 | 56.30 | 56.20 | 56.30 | 150 | 8 435 |
25.04.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 50 | 2 895 |
24.04.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 50 | 2 860 |
23.04.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 100 | 5 750 |
Biznesradar bez reklam? Sprawdź BR Plus