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 |
|---|---|---|---|---|---|---|
| 13.10.2017 | 98.35 | 98.35 | 98.35 | 98.35 | 20 | 1 967 |
| 05.10.2017 | 99.95 | 99.95 | 99.95 | 99.95 | 50 | 4 998 |
| 17.08.2017 | 104.00 | 104.00 | 104.00 | 104.00 | 10 | 1 040 |
| 14.08.2017 | 106.40 | 106.40 | 106.40 | 106.40 | 50 | 5 320 |
| 28.07.2017 | 105.20 | 105.20 | 105.20 | 105.20 | 100 | 10 520 |
| 18.07.2017 | 101.20 | 101.20 | 101.20 | 101.20 | 100 | 10 120 |
| 06.07.2017 | 104.10 | 104.10 | 104.10 | 104.10 | 50 | 5 205 |
| 28.06.2017 | 101.00 | 101.00 | 101.00 | 101.00 | 50 | 5 050 |
| 19.06.2017 | 99.25 | 99.25 | 99.25 | 99.25 | 431 | 42 777 |
| 02.06.2017 | 98.90 | 98.90 | 98.90 | 98.90 | 13 | 1 286 |
| 18.05.2017 | 101.10 | 102.20 | 100.80 | 100.80 | 2 500 | 253 550 |
| 15.05.2017 | 99.80 | 99.80 | 99.80 | 99.80 | 14 | 1 397 |
| 08.05.2017 | 100.60 | 100.60 | 100.40 | 100.60 | 156 | 15 680 |
| 05.05.2017 | 101.80 | 101.80 | 101.10 | 101.10 | 100 | 10 145 |
| 04.05.2017 | 101.70 | 101.70 | 101.70 | 101.70 | 10 | 1 017 |
| 25.04.2017 | 102.10 | 102.10 | 102.10 | 102.10 | 10 | 1 021 |
| 24.04.2017 | 103.90 | 103.90 | 103.90 | 103.90 | 7 | 727 |
| 20.04.2017 | 106.60 | 106.60 | 106.60 | 106.60 | 245 | 26 117 |
| 19.04.2017 | 107.30 | 107.30 | 107.30 | 107.30 | 20 | 2 146 |
| 18.04.2017 | 107.00 | 107.10 | 106.90 | 106.90 | 232 | 24 831 |
| 12.04.2017 | 104.70 | 105.90 | 104.70 | 105.30 | 942 | 99 073 |
| 11.04.2017 | 104.80 | 104.80 | 104.80 | 104.80 | 120 | 12 576 |
| 07.04.2017 | 104.50 | 104.50 | 104.50 | 104.50 | 10 | 1 045 |
| 06.04.2017 | 106.10 | 106.20 | 106.10 | 106.20 | 320 | 33 959 |
| 04.04.2017 | 104.40 | 104.80 | 104.40 | 104.80 | 121 | 12 633 |
| 03.04.2017 | 103.20 | 103.20 | 103.20 | 103.20 | 100 | 10 320 |
| 31.03.2017 | 103.80 | 103.80 | 103.80 | 103.80 | 100 | 10 380 |
| 30.03.2017 | 105.20 | 105.20 | 105.20 | 105.20 | 50 | 5 260 |
| 24.03.2017 | 107.80 | 107.80 | 106.90 | 106.90 | 688 | 73 592 |
| 22.03.2017 | 109.70 | 109.80 | 109.70 | 109.80 | 270 | 29 641 |
| 14.03.2017 | 110.10 | 110.10 | 108.70 | 109.80 | 2 300 | 250 721 |
| 28.02.2017 | 110.80 | 110.80 | 110.80 | 110.80 | 25 | 2 770 |
| 22.02.2017 | 108.00 | 108.00 | 108.00 | 108.00 | 50 | 5 400 |
| 15.02.2017 | 111.10 | 111.10 | 111.10 | 111.10 | 38 | 4 222 |
| 14.02.2017 | 110.30 | 110.30 | 110.30 | 110.30 | 70 | 7 721 |
| 09.02.2017 | 111.90 | 111.90 | 111.90 | 111.90 | 80 | 8 952 |
| 06.02.2017 | 113.10 | 113.10 | 113.10 | 113.10 | 80 | 9 048 |
| 02.02.2017 | 112.00 | 112.90 | 112.00 | 112.90 | 3 060 | 342 729 |
| 01.02.2017 | 112.50 | 112.50 | 112.50 | 112.50 | 12 | 1 350 |
| 26.01.2017 | 111.80 | 111.80 | 110.80 | 111.80 | 171 | 19 048 |
| 25.01.2017 | 112.70 | 112.70 | 112.40 | 112.40 | 196 | 22 060 |
| 24.01.2017 | 115.30 | 115.30 | 115.30 | 115.30 | 10 | 1 153 |
| 17.01.2017 | 115.30 | 115.30 | 115.30 | 115.30 | 1 600 | 184 480 |
| 12.01.2017 | 115.40 | 115.40 | 115.10 | 115.10 | 309 | 35 569 |
| 05.01.2017 | 115.00 | 115.00 | 115.00 | 115.00 | 600 | 69 000 |
| 03.01.2017 | 115.70 | 115.70 | 115.70 | 115.70 | 115 | 13 306 |
| 02.01.2017 | 116.40 | 116.40 | 116.30 | 116.30 | 1 010 | 117 513 |
| 29.12.2016 | 117.60 | 117.60 | 117.60 | 117.60 | 92 | 10 819 |
| 21.12.2016 | 117.50 | 117.50 | 117.50 | 117.50 | 107 | 12 573 |
| 16.12.2016 | 118.80 | 118.80 | 118.00 | 118.00 | 145 | 17 138 |
Biznesradar bez reklam? Sprawdź BR Plus
