Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
50.50+0.10(+0.20%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2018 | 96.20 | 97.35 | 96.20 | 97.35 | 1 590 | 152 981 |
| 13.06.2018 | 96.85 | 96.85 | 96.85 | 96.85 | 20 | 1 937 |
| 08.06.2018 | 98.70 | 99.20 | 97.95 | 97.95 | 1 605 | 157 244 |
| 07.06.2018 | 96.95 | 96.95 | 96.95 | 96.95 | 20 | 1 939 |
| 05.06.2018 | 97.05 | 97.05 | 97.05 | 97.05 | 50 | 4 853 |
| 01.06.2018 | 99.25 | 99.25 | 99.25 | 99.25 | 40 | 3 970 |
| 29.05.2018 | 98.10 | 98.10 | 98.10 | 98.10 | 50 | 4 905 |
| 25.05.2018 | 97.20 | 97.20 | 97.20 | 97.20 | 50 | 4 860 |
| 24.05.2018 | 98.15 | 98.15 | 98.15 | 98.15 | 65 | 6 380 |
| 22.05.2018 | 95.20 | 95.20 | 95.20 | 95.20 | 17 | 1 618 |
| 18.05.2018 | 96.00 | 96.00 | 96.00 | 96.00 | 20 | 1 920 |
| 17.05.2018 | 96.00 | 96.00 | 96.00 | 96.00 | 16 | 1 536 |
| 10.05.2018 | 95.40 | 95.50 | 95.40 | 95.50 | 62 | 5 916 |
| 09.05.2018 | 96.30 | 96.30 | 96.30 | 96.30 | 100 | 9 630 |
| 08.05.2018 | 97.35 | 97.35 | 97.35 | 97.35 | 20 | 1 947 |
| 02.05.2018 | 97.70 | 97.70 | 97.70 | 97.70 | 50 | 4 885 |
| 18.04.2018 | 96.40 | 96.40 | 96.40 | 96.40 | 30 | 2 892 |
| 10.04.2018 | 99.40 | 99.40 | 99.40 | 99.40 | 200 | 19 880 |
| 09.04.2018 | 100.40 | 100.40 | 100.40 | 100.40 | 50 | 5 020 |
| 29.03.2018 | 102.80 | 102.80 | 102.80 | 102.80 | 100 | 10 280 |
| 28.03.2018 | 104.90 | 104.90 | 103.50 | 103.50 | 170 | 17 632 |
| 27.03.2018 | 103.70 | 103.70 | 103.60 | 103.60 | 170 | 17 627 |
| 23.03.2018 | 104.30 | 104.30 | 104.30 | 104.30 | 40 | 4 172 |
| 22.03.2018 | 101.90 | 102.00 | 101.90 | 102.00 | 40 | 4 078 |
| 09.03.2018 | 99.95 | 99.95 | 99.95 | 99.95 | 275 | 27 486 |
| 08.03.2018 | 101.00 | 101.00 | 101.00 | 101.00 | 200 | 20 200 |
| 07.03.2018 | 102.10 | 102.10 | 102.10 | 102.10 | 171 | 17 459 |
| 06.03.2018 | 101.80 | 101.80 | 101.80 | 101.80 | 50 | 5 090 |
| 02.03.2018 | 104.60 | 104.90 | 104.00 | 104.90 | 110 | 11 515 |
| 26.02.2018 | 99.15 | 99.15 | 99.15 | 99.15 | 155 | 15 368 |
| 20.02.2018 | 99.35 | 100.00 | 99.35 | 100.00 | 160 | 15 968 |
| 13.02.2018 | 101.70 | 101.70 | 101.70 | 101.70 | 120 | 12 204 |
| 12.02.2018 | 101.20 | 101.20 | 101.20 | 101.20 | 111 | 11 233 |
| 08.02.2018 | 99.85 | 100.00 | 99.85 | 100.00 | 719 | 71 891 |
| 05.02.2018 | 97.10 | 97.10 | 97.00 | 97.05 | 60 | 5 823 |
| 02.02.2018 | 95.95 | 95.95 | 95.95 | 95.95 | 20 | 1 919 |
| 15.01.2018 | 93.55 | 93.55 | 93.55 | 93.55 | 250 | 23 388 |
| 05.01.2018 | 93.00 | 93.00 | 93.00 | 93.00 | 10 | 930 |
| 29.12.2017 | 95.80 | 95.80 | 95.80 | 95.80 | 24 | 2 299 |
| 13.12.2017 | 95.15 | 95.15 | 95.15 | 95.15 | 10 | 952 |
| 06.12.2017 | 97.90 | 97.90 | 97.90 | 97.90 | 10 | 979 |
| 23.11.2017 | 96.25 | 96.25 | 96.25 | 96.25 | 30 | 2 888 |
| 13.11.2017 | 95.75 | 97.00 | 95.75 | 97.00 | 270 | 25 878 |
| 06.11.2017 | 94.00 | 94.00 | 94.00 | 94.00 | 50 | 4 700 |
| 03.11.2017 | 94.00 | 94.00 | 93.65 | 93.65 | 100 | 9 370 |
| 02.11.2017 | 94.80 | 94.80 | 94.80 | 94.80 | 20 | 1 896 |
| 27.10.2017 | 96.60 | 96.60 | 96.60 | 96.60 | 20 | 1 932 |
| 26.10.2017 | 97.45 | 97.45 | 97.45 | 97.45 | 20 | 1 949 |
| 24.10.2017 | 98.10 | 98.10 | 98.10 | 98.10 | 40 | 3 924 |
| 18.10.2017 | 97.75 | 97.75 | 97.50 | 97.50 | 30 | 2 930 |
Biznesradar bez reklam? Sprawdź BR Plus
