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
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 |
|---|---|---|---|---|---|---|
| 20.09.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 823 | 46 088 |
| 19.09.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 500 | 27 800 |
| 18.09.2024 | 56.10 | 56.10 | 56.10 | 56.10 | 200 | 11 220 |
| 17.09.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 190 | 10 678 |
| 11.09.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 30 | 1 740 |
| 10.09.2024 | 57.50 | 57.70 | 57.50 | 57.70 | 100 | 5 760 |
| 06.09.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 890 | 50 908 |
| 04.09.2024 | 56.60 | 56.60 | 56.50 | 56.50 | 1 872 | 105 867 |
| 23.08.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 50 | 2 815 |
| 20.08.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 50 | 2 835 |
| 08.08.2024 | 59.90 | 59.90 | 59.90 | 59.90 | 50 | 2 995 |
| 06.08.2024 | 60.80 | 60.80 | 60.80 | 60.80 | 22 | 1 338 |
| 05.08.2024 | 61.00 | 61.80 | 60.80 | 61.50 | 250 | 15 335 |
| 31.07.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 2 825 |
| 29.07.2024 | 56.80 | 56.90 | 56.80 | 56.90 | 250 | 14 205 |
| 26.07.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 198 | 11 246 |
| 25.07.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 80 | 4 632 |
| 19.07.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 698 | 40 135 |
| 17.07.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | 5 700 |
| 12.07.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 50 | 2 770 |
| 17.06.2024 | 58.50 | 58.70 | 58.50 | 58.70 | 582 | 34 147 |
| 12.06.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 50 | 2 825 |
| 29.05.2024 | 55.60 | 55.60 | 55.50 | 55.50 | 2 000 | 111 050 |
| 23.05.2024 | 55.10 | 55.10 | 55.10 | 55.10 | 50 | 2 755 |
| 10.05.2024 | 55.20 | 55.20 | 55.10 | 55.10 | 1 999 | 110 195 |
| 09.05.2024 | 56.00 | 56.00 | 55.40 | 55.50 | 1 049 | 58 195 |
| 08.05.2024 | 56.20 | 56.30 | 56.20 | 56.30 | 150 | 8 435 |
| 25.04.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 50 | 2 895 |
| 24.04.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 50 | 2 860 |
| 23.04.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 100 | 5 750 |
| 16.04.2024 | 58.80 | 58.80 | 58.80 | 58.80 | 50 | 2 940 |
| 28.03.2024 | 55.80 | 55.80 | 55.80 | 55.80 | 500 | 27 900 |
| 22.03.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 500 | 28 450 |
| 21.03.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 800 | 45 440 |
| 15.03.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 21 | 1 201 |
| 14.03.2024 | 56.80 | 56.90 | 56.80 | 56.90 | 280 | 15 914 |
| 07.03.2024 | 57.70 | 57.70 | 57.70 | 57.70 | 50 | 2 885 |
| 04.03.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 70 | 4 060 |
| 01.03.2024 | 58.10 | 58.10 | 57.90 | 57.90 | 1 050 | 60 943 |
| 28.02.2024 | 58.60 | 58.60 | 58.30 | 58.40 | 2 102 | 122 807 |
| 27.02.2024 | 58.70 | 58.70 | 58.70 | 58.70 | 1 000 | 58 700 |
| 22.02.2024 | 59.20 | 59.30 | 59.10 | 59.30 | 1 100 | 65 080 |
| 15.02.2024 | 60.60 | 60.60 | 60.50 | 60.50 | 621 | 37 602 |
| 13.02.2024 | 61.30 | 61.30 | 61.20 | 61.20 | 671 | 41 097 |
| 07.02.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 50 | 3 030 |
| 06.02.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 50 | 3 050 |
| 01.02.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 100 | 6 070 |
| 31.01.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | 6 060 |
| 25.01.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 50 | 3 075 |
| 22.01.2024 | 61.70 | 61.90 | 61.70 | 61.90 | 150 | 9 275 |
Biznesradar bez reklam? Sprawdź BR Plus
