Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
43.90-0.20(-0.45%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2016 | 119.90 | 119.90 | 119.90 | 119.90 | 12 | 1 439 |
| 13.12.2016 | 119.90 | 119.90 | 119.90 | 119.90 | 30 | 3 597 |
| 12.12.2016 | 120.70 | 120.70 | 120.70 | 120.70 | 60 | 7 242 |
| 07.12.2016 | 123.40 | 123.40 | 123.40 | 123.40 | 4 | 494 |
| 02.12.2016 | 130.60 | 130.60 | 130.60 | 130.60 | 30 | 3 918 |
| 16.11.2016 | 125.70 | 125.70 | 125.70 | 125.70 | 30 | 3 771 |
| 15.11.2016 | 124.40 | 126.50 | 124.40 | 126.50 | 220 | 27 431 |
| 14.11.2016 | 125.20 | 126.00 | 124.70 | 124.70 | 125 | 15 655 |
| 10.11.2016 | 123.50 | 126.10 | 123.50 | 126.10 | 70 | 8 697 |
| 09.11.2016 | 128.60 | 128.80 | 128.60 | 128.70 | 105 | 13 511 |
| 04.11.2016 | 129.00 | 129.00 | 129.00 | 129.00 | 5 | 645 |
| 20.09.2016 | 126.50 | 126.50 | 126.50 | 126.50 | 30 | 3 795 |
| 13.09.2016 | 127.30 | 127.30 | 127.30 | 127.30 | 5 | 637 |
| 31.08.2016 | 126.00 | 126.10 | 126.00 | 126.10 | 49 | 6 176 |
| 29.08.2016 | 125.80 | 125.80 | 125.80 | 125.80 | 4 | 503 |
| 24.08.2016 | 123.50 | 123.50 | 123.50 | 123.50 | 61 | 7 534 |
| 23.08.2016 | 125.10 | 125.10 | 125.10 | 125.10 | 3 | 375 |
| 17.08.2016 | 124.50 | 124.50 | 124.50 | 124.50 | 10 | 1 245 |
| 16.08.2016 | 122.70 | 122.70 | 122.70 | 122.70 | 9 | 1 104 |
| 09.08.2016 | 125.30 | 125.30 | 124.10 | 124.10 | 111 | 13 845 |
| 05.08.2016 | 128.00 | 128.00 | 128.00 | 128.00 | 8 | 1 024 |
| 08.07.2016 | 142.00 | 142.00 | 141.90 | 141.90 | 40 | 5 678 |
| 07.07.2016 | 144.40 | 144.40 | 144.40 | 144.40 | 20 | 2 888 |
| 06.07.2016 | 146.00 | 146.00 | 146.00 | 146.00 | 70 | 10 220 |
| 01.07.2016 | 139.80 | 139.80 | 139.80 | 139.80 | 10 | 1 398 |
| 30.06.2016 | 141.80 | 141.80 | 141.80 | 141.80 | 20 | 2 836 |
| 29.06.2016 | 142.20 | 142.20 | 141.80 | 141.80 | 40 | 5 680 |
| 28.06.2016 | 143.60 | 143.60 | 143.60 | 143.60 | 31 | 4 452 |
| 27.06.2016 | 142.50 | 142.50 | 142.50 | 142.50 | 10 | 1 425 |
| 24.06.2016 | 146.60 | 146.60 | 146.60 | 146.60 | 18 | 2 639 |
| 16.06.2016 | 146.10 | 146.15 | 146.10 | 146.15 | 31 | 4 530 |
| 30.05.2016 | 131.97 | 131.97 | 131.97 | 131.97 | 28 | 3 695 |
| 19.05.2016 | 140.57 | 140.57 | 140.57 | 140.57 | 28 | 3 936 |
| 12.05.2016 | 139.00 | 139.00 | 139.00 | 139.00 | 10 | 1 390 |
| 05.05.2016 | 138.30 | 138.30 | 138.30 | 138.30 | 20 | 2 766 |
| 26.04.2016 | 133.58 | 133.58 | 133.58 | 133.58 | 20 | 2 672 |
| 21.04.2016 | 127.96 | 130.53 | 127.96 | 130.53 | 280 | 36 471 |
| 15.04.2016 | 133.57 | 133.57 | 133.57 | 133.57 | 35 | 4 675 |
| 21.03.2016 | 134.49 | 134.49 | 134.49 | 134.49 | 10 | 1 345 |
| 17.03.2016 | 133.58 | 133.58 | 133.58 | 133.58 | 16 | 2 137 |
| 14.03.2016 | 135.37 | 135.58 | 135.37 | 135.51 | 41 | 5 556 |
| 11.03.2016 | 139.54 | 139.54 | 139.54 | 139.54 | 140 | 19 536 |
| 10.03.2016 | 136.03 | 136.03 | 136.03 | 136.03 | 10 | 1 360 |
| 04.03.2016 | 140.00 | 140.00 | 140.00 | 140.00 | 10 | 1 400 |
Biznesradar bez reklam? Sprawdź BR Plus
