Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 24.09.2015 | 145.01 | 145.90 | 145.01 | 145.90 | 12 | 1 745 |
| 23.09.2015 | 140.03 | 141.30 | 140.03 | 141.30 | 373 | 52 654 |
| 22.09.2015 | 140.56 | 141.36 | 140.56 | 141.36 | 161 | 22 736 |
| 18.09.2015 | 138.40 | 138.40 | 138.40 | 138.40 | 30 | 4 152 |
| 07.09.2015 | 137.21 | 137.26 | 136.94 | 136.94 | 105 | 14 403 |
| 04.09.2015 | 136.52 | 136.52 | 136.51 | 136.51 | 20 | 2 730 |
| 03.09.2015 | 134.65 | 134.65 | 133.97 | 133.97 | 30 | 4 034 |
| 31.08.2015 | 135.15 | 135.15 | 134.71 | 134.71 | 36 | 4 865 |
| 28.08.2015 | 135.45 | 135.45 | 135.33 | 135.33 | 294 | 39 800 |
| 27.08.2015 | 134.30 | 134.56 | 134.14 | 134.14 | 128 | 17 194 |
| 25.08.2015 | 142.30 | 142.30 | 138.00 | 138.00 | 225 | 31 157 |
| 24.08.2015 | 140.70 | 146.38 | 140.42 | 146.38 | 282 | 39 860 |
| 21.08.2015 | 134.61 | 134.61 | 134.61 | 134.61 | 10 | 1 346 |
| 17.08.2015 | 125.17 | 125.17 | 125.17 | 125.17 | 1 | 125 |
| 12.08.2015 | 126.24 | 126.24 | 126.24 | 126.24 | 1 | 126 |
| 24.07.2015 | 118.60 | 118.60 | 117.32 | 117.32 | 200 | 23 585 |
| 23.07.2015 | 118.06 | 118.06 | 118.06 | 118.06 | 20 | 2 361 |
| 21.07.2015 | 117.19 | 117.19 | 117.19 | 117.19 | 100 | 11 719 |
| 14.07.2015 | 120.42 | 120.42 | 120.42 | 120.42 | 4 | 482 |
| 30.06.2015 | 125.15 | 125.15 | 125.15 | 125.15 | 15 | 1 877 |
| 26.06.2015 | 121.16 | 121.16 | 121.16 | 121.16 | 15 | 1 817 |
| 25.06.2015 | 119.40 | 119.40 | 119.40 | 119.40 | 12 | 1 433 |
| 22.06.2015 | 122.01 | 122.01 | 122.01 | 122.01 | 20 | 2 440 |
| 17.06.2015 | 126.46 | 126.46 | 126.46 | 126.46 | 12 | 1 518 |
| 15.06.2015 | 124.50 | 124.50 | 124.50 | 124.50 | 10 | 1 245 |
| 12.06.2015 | 122.75 | 122.75 | 122.75 | 122.75 | 20 | 2 455 |
| 10.06.2015 | 125.28 | 125.28 | 125.28 | 125.28 | 5 | 626 |
| 09.06.2015 | 126.61 | 126.61 | 126.61 | 126.61 | 150 | 18 992 |
| 08.06.2015 | 123.67 | 123.67 | 123.67 | 123.67 | 300 | 37 101 |
| 05.06.2015 | 122.61 | 122.61 | 122.61 | 122.61 | 10 | 1 226 |
| 03.06.2015 | 121.26 | 121.26 | 121.26 | 121.26 | 5 | 606 |
| 26.05.2015 | 116.36 | 116.36 | 116.36 | 116.36 | 1 | 116 |
| 19.05.2015 | 113.47 | 113.47 | 113.47 | 113.47 | 10 | 1 135 |
| 11.05.2015 | 116.64 | 116.64 | 116.64 | 116.64 | 26 | 3 033 |
| 07.05.2015 | 120.52 | 120.65 | 119.42 | 119.42 | 160 | 19 226 |
| 06.05.2015 | 118.67 | 120.19 | 117.77 | 120.19 | 430 | 50 819 |
| 05.05.2015 | 116.58 | 116.58 | 116.58 | 116.58 | 10 | 1 166 |
| 04.05.2015 | 117.79 | 117.79 | 117.79 | 117.79 | 50 | 5 890 |
| 30.04.2015 | 118.25 | 118.53 | 118.25 | 118.53 | 20 | 2 368 |
| 29.04.2015 | 114.23 | 117.30 | 114.23 | 117.30 | 37 | 4 300 |
| 27.04.2015 | 112.82 | 112.82 | 112.82 | 112.82 | 20 | 2 256 |
| 23.04.2015 | 114.20 | 114.20 | 114.09 | 114.09 | 25 | 2 853 |
| 21.04.2015 | 110.24 | 110.24 | 110.24 | 110.24 | 50 | 5 512 |
| 20.04.2015 | 115.42 | 115.42 | 115.00 | 115.00 | 64 | 7 381 |
| 17.04.2015 | 113.03 | 115.09 | 113.03 | 115.09 | 50 | 5 699 |
| 16.04.2015 | 112.01 | 112.15 | 112.01 | 112.15 | 40 | 4 483 |
| 13.04.2015 | 109.86 | 109.86 | 109.86 | 109.86 | 130 | 14 282 |
| 10.04.2015 | 110.09 | 110.09 | 109.80 | 109.80 | 30 | 3 298 |
| 09.04.2015 | 110.80 | 112.11 | 110.80 | 112.11 | 260 | 28 921 |
| 08.04.2015 | 112.74 | 112.74 | 112.50 | 112.50 | 70 | 7 880 |
Biznesradar bez reklam? Sprawdź BR Plus
