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 |
|---|---|---|---|---|---|---|
| 05.12.2014 | 142.46 | 142.46 | 141.25 | 141.25 | 255 | 36 293 |
| 04.12.2014 | 142.09 | 144.32 | 141.84 | 144.32 | 25 | 3 573 |
| 03.12.2014 | 142.92 | 142.92 | 142.90 | 142.90 | 395 | 56 449 |
| 02.12.2014 | 142.25 | 143.15 | 142.25 | 143.15 | 8 | 1 143 |
| 01.12.2014 | 144.13 | 144.13 | 142.62 | 142.62 | 412 | 58 781 |
| 27.11.2014 | 143.20 | 143.20 | 142.96 | 142.96 | 20 | 2 861 |
| 26.11.2014 | 144.27 | 144.27 | 143.75 | 143.75 | 47 | 6 768 |
| 25.11.2014 | 145.57 | 145.57 | 144.34 | 145.00 | 40 | 5 801 |
| 24.11.2014 | 147.50 | 147.50 | 145.90 | 145.90 | 415 | 61 194 |
| 19.11.2014 | 150.99 | 150.99 | 150.99 | 150.99 | 390 | 58 886 |
| 14.11.2014 | 156.92 | 156.92 | 156.53 | 156.53 | 22 | 3 448 |
| 10.11.2014 | 155.00 | 155.00 | 155.00 | 155.00 | 150 | 23 250 |
| 07.11.2014 | 155.90 | 156.30 | 155.90 | 156.30 | 50 | 7 799 |
| 05.11.2014 | 154.17 | 155.80 | 154.17 | 155.80 | 235 | 36 311 |
| 03.11.2014 | 155.87 | 155.87 | 155.87 | 155.87 | 10 | 1 559 |
| 29.10.2014 | 158.10 | 158.10 | 158.10 | 158.10 | 8 | 1 265 |
| 28.10.2014 | 160.29 | 160.29 | 160.29 | 160.29 | 35 | 5 610 |
| 24.10.2014 | 160.12 | 160.52 | 160.12 | 160.52 | 140 | 22 461 |
| 23.10.2014 | 164.31 | 164.31 | 160.08 | 161.20 | 41 | 6 594 |
| 21.10.2014 | 162.72 | 162.74 | 162.00 | 162.00 | 170 | 27 592 |
| 17.10.2014 | 166.27 | 166.27 | 165.14 | 165.14 | 85 | 14 048 |
| 16.10.2014 | 170.11 | 172.01 | 170.11 | 172.01 | 20 | 3 421 |
| 15.10.2014 | 166.51 | 167.00 | 166.51 | 167.00 | 20 | 3 335 |
| 14.10.2014 | 164.52 | 164.52 | 164.52 | 164.52 | 20 | 3 290 |
| 13.10.2014 | 163.70 | 163.70 | 163.70 | 163.70 | 143 | 23 409 |
| 10.10.2014 | 162.00 | 162.00 | 162.00 | 162.00 | 30 | 4 860 |
| 09.10.2014 | 157.18 | 157.18 | 157.18 | 157.18 | 45 | 7 073 |
| 08.10.2014 | 158.59 | 158.59 | 158.59 | 158.59 | 44 | 6 978 |
| 07.10.2014 | 156.00 | 157.70 | 156.00 | 157.70 | 85 | 13 388 |
| 02.10.2014 | 152.88 | 152.88 | 152.88 | 152.88 | 31 | 4 739 |
| 25.09.2014 | 149.64 | 149.64 | 149.64 | 149.64 | 20 | 2 993 |
| 24.09.2014 | 149.18 | 149.18 | 149.18 | 149.18 | 354 | 52 810 |
| 23.09.2014 | 148.92 | 148.92 | 148.92 | 148.92 | 30 | 4 468 |
| 22.09.2014 | 147.20 | 147.20 | 147.20 | 147.20 | 50 | 7 360 |
| 19.09.2014 | 145.96 | 146.92 | 145.96 | 146.67 | 306 | 44 941 |
| 11.09.2014 | 148.49 | 148.49 | 148.49 | 148.49 | 100 | 14 849 |
| 08.09.2014 | 147.55 | 147.55 | 147.41 | 147.41 | 8 | 1 180 |
| 05.09.2014 | 148.09 | 148.49 | 147.91 | 147.95 | 350 | 51 898 |
| 02.09.2014 | 150.74 | 150.74 | 150.74 | 150.74 | 50 | 7 537 |
| 29.08.2014 | 153.71 | 153.75 | 153.67 | 153.67 | 50 | 7 685 |
| 28.08.2014 | 153.72 | 153.82 | 153.72 | 153.82 | 50 | 7 690 |
| 21.08.2014 | 154.00 | 154.00 | 154.00 | 154.00 | 10 | 1 540 |
| 14.08.2014 | 156.36 | 156.37 | 156.36 | 156.37 | 310 | 48 473 |
| 08.08.2014 | 160.02 | 160.02 | 160.02 | 160.02 | 100 | 16 002 |
| 07.08.2014 | 158.70 | 158.70 | 158.58 | 158.58 | 60 | 9 516 |
| 01.08.2014 | 154.04 | 155.88 | 154.04 | 155.71 | 163 | 25 260 |
| 31.07.2014 | 151.48 | 151.81 | 151.48 | 151.81 | 1 225 | 185 966 |
| 29.07.2014 | 148.54 | 148.54 | 148.54 | 148.54 | 67 | 9 952 |
| 24.07.2014 | 145.05 | 145.12 | 145.05 | 145.10 | 25 | 3 627 |
| 23.07.2014 | 145.37 | 146.15 | 145.13 | 146.15 | 84 | 12 223 |
Biznesradar bez reklam? Sprawdź BR Plus
