Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
48.10-0.25(-0.52%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.08.2019 | 103.70 | 103.70 | 103.70 | 103.70 | 100 | 10 370 |
| 07.08.2019 | 103.80 | 103.80 | 103.80 | 103.80 | 1 000 | 103 800 |
| 06.08.2019 | 103.90 | 103.90 | 103.90 | 103.90 | 8 | 831 |
| 05.08.2019 | 103.00 | 103.80 | 103.00 | 103.80 | 127 | 13 161 |
| 02.08.2019 | 101.00 | 101.00 | 101.00 | 101.00 | 8 | 808 |
| 30.07.2019 | 97.90 | 97.90 | 97.90 | 97.90 | 8 | 783 |
| 18.07.2019 | 98.45 | 98.45 | 98.45 | 98.45 | 8 | 788 |
| 16.07.2019 | 97.25 | 97.25 | 97.25 | 97.25 | 20 | 1 945 |
| 09.07.2019 | 96.70 | 96.70 | 96.70 | 96.70 | 8 | 774 |
| 05.07.2019 | 95.75 | 95.75 | 95.75 | 95.75 | 100 | 9 575 |
| 01.07.2019 | 95.35 | 95.35 | 95.35 | 95.35 | 30 | 2 861 |
| 21.06.2019 | 97.20 | 97.20 | 97.20 | 97.20 | 14 | 1 361 |
| 19.06.2019 | 97.70 | 97.70 | 97.70 | 97.70 | 22 | 2 149 |
| 18.06.2019 | 99.25 | 99.25 | 98.00 | 98.00 | 48 | 4 720 |
| 17.06.2019 | 99.40 | 99.40 | 99.40 | 99.40 | 96 | 9 542 |
| 14.06.2019 | 99.25 | 99.25 | 99.25 | 99.25 | 8 | 794 |
| 04.06.2019 | 103.00 | 103.00 | 103.00 | 103.00 | 7 | 721 |
| 30.05.2019 | 102.00 | 102.00 | 102.00 | 102.00 | 7 | 714 |
| 24.05.2019 | 101.40 | 101.40 | 101.40 | 101.40 | 996 | 100 994 |
| 22.05.2019 | 100.40 | 100.40 | 99.95 | 99.95 | 1 007 | 100 653 |
| 20.05.2019 | 99.85 | 99.85 | 99.75 | 99.75 | 32 | 3 193 |
| 17.05.2019 | 100.00 | 100.00 | 100.00 | 100.00 | 1 000 | 100 000 |
| 15.05.2019 | 101.00 | 101.00 | 101.00 | 101.00 | 7 | 707 |
| 08.05.2019 | 101.00 | 101.00 | 101.00 | 101.00 | 22 | 2 222 |
| 07.05.2019 | 98.95 | 98.95 | 98.95 | 98.95 | 7 | 693 |
| 24.04.2019 | 99.55 | 99.55 | 98.90 | 98.90 | 35 | 3 478 |
| 17.04.2019 | 99.70 | 99.70 | 99.70 | 99.70 | 20 | 1 994 |
| 03.04.2019 | 102.70 | 102.70 | 102.70 | 102.70 | 7 | 719 |
| 01.04.2019 | 105.10 | 105.10 | 105.10 | 105.10 | 35 | 3 679 |
| 29.03.2019 | 106.80 | 106.80 | 106.00 | 106.00 | 17 | 1 810 |
| 25.03.2019 | 108.00 | 108.00 | 108.00 | 108.00 | 90 | 9 720 |
| 18.03.2019 | 104.60 | 104.60 | 104.60 | 104.60 | 7 | 732 |
| 08.03.2019 | 107.30 | 107.30 | 107.30 | 107.30 | 15 | 1 610 |
| 05.03.2019 | 106.00 | 106.00 | 106.00 | 106.00 | 7 | 742 |
| 04.03.2019 | 105.40 | 105.40 | 105.40 | 105.40 | 6 | 632 |
| 01.03.2019 | 105.80 | 105.80 | 105.80 | 105.80 | 6 | 635 |
| 12.02.2019 | 110.70 | 110.70 | 110.70 | 110.70 | 6 | 664 |
| 11.02.2019 | 112.40 | 112.40 | 111.70 | 111.70 | 15 | 1 680 |
| 08.02.2019 | 112.10 | 112.10 | 112.10 | 112.10 | 9 | 1 009 |
| 07.02.2019 | 108.80 | 108.80 | 108.80 | 108.80 | 1 | 109 |
| 05.02.2019 | 109.30 | 109.30 | 109.30 | 109.30 | 6 | 656 |
| 29.01.2019 | 109.90 | 109.90 | 109.90 | 109.90 | 6 | 659 |
| 28.01.2019 | 109.00 | 109.20 | 109.00 | 109.20 | 24 | 2 618 |
| 25.01.2019 | 108.60 | 108.60 | 108.30 | 108.30 | 34 | 3 686 |
| 24.01.2019 | 110.30 | 110.30 | 110.30 | 110.30 | 9 | 993 |
| 23.01.2019 | 110.10 | 110.10 | 110.10 | 110.10 | 9 | 991 |
| 21.01.2019 | 109.70 | 109.70 | 109.70 | 109.70 | 22 | 2 413 |
| 18.01.2019 | 111.20 | 111.20 | 111.20 | 111.20 | 45 | 5 004 |
| 17.01.2019 | 113.30 | 113.30 | 113.30 | 113.30 | 25 | 2 833 |
| 09.01.2019 | 112.90 | 112.90 | 112.90 | 112.90 | 45 | 5 081 |
Biznesradar bez reklam? Sprawdź BR Plus
