Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
44.60-0.35(-0.78%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.03.2014 | 158.50 | 158.60 | 158.50 | 158.60 | 124 | 19 660 |
14.03.2014 | 163.75 | 163.75 | 161.97 | 161.97 | 43 | 7 006 |
13.03.2014 | 158.99 | 159.58 | 158.99 | 159.58 | 1 286 | 205 084 |
12.03.2014 | 160.37 | 160.37 | 159.50 | 159.50 | 44 | 7 043 |
11.03.2014 | 155.51 | 155.52 | 155.51 | 155.52 | 19 | 2 955 |
10.03.2014 | 156.01 | 158.63 | 155.81 | 158.63 | 34 | 5 303 |
06.03.2014 | 152.05 | 152.05 | 152.05 | 152.05 | 10 | 1 521 |
04.03.2014 | 153.24 | 153.38 | 153.24 | 153.38 | 66 | 10 121 |
03.03.2014 | 154.25 | 154.25 | 153.72 | 154.19 | 348 | 53 522 |
27.02.2014 | 153.45 | 153.45 | 153.45 | 153.45 | 10 | 1 535 |
26.02.2014 | 149.05 | 150.37 | 149.05 | 149.49 | 1 021 | 152 626 |
25.02.2014 | 149.49 | 149.74 | 149.49 | 149.74 | 26 | 3 891 |
24.02.2014 | 149.75 | 149.75 | 149.63 | 149.63 | 3 | 449 |
21.02.2014 | 150.27 | 150.27 | 149.97 | 150.01 | 1 011 | 151 790 |
20.02.2014 | 152.41 | 152.41 | 152.41 | 152.41 | 3 | 457 |
19.02.2014 | 151.39 | 151.39 | 149.24 | 149.24 | 35 | 5 233 |
17.02.2014 | 149.46 | 149.46 | 149.41 | 149.45 | 3 | 448 |
14.02.2014 | 149.84 | 149.84 | 149.71 | 149.71 | 4 | 599 |
13.02.2014 | 152.62 | 152.62 | 152.62 | 152.62 | 5 | 763 |
12.02.2014 | 151.80 | 151.80 | 151.80 | 151.80 | 100 | 15 180 |
11.02.2014 | 154.92 | 154.92 | 154.92 | 154.92 | 5 | 775 |
07.02.2014 | 156.53 | 156.72 | 156.48 | 156.48 | 65 | 10 174 |
06.02.2014 | 156.81 | 156.81 | 156.81 | 156.81 | 10 | 1 568 |
04.02.2014 | 161.10 | 161.10 | 160.25 | 160.36 | 722 | 115 714 |
03.02.2014 | 160.12 | 160.26 | 159.99 | 160.00 | 225 | 36 034 |
31.01.2014 | 158.10 | 160.45 | 158.10 | 160.34 | 115 | 18 343 |
30.01.2014 | 157.59 | 158.50 | 157.59 | 158.50 | 4 | 632 |
27.01.2014 | 156.04 | 157.63 | 155.31 | 157.63 | 1 511 | 235 736 |
24.01.2014 | 153.63 | 154.78 | 153.63 | 154.78 | 4 | 617 |
23.01.2014 | 150.25 | 150.25 | 150.25 | 150.25 | 10 | 1 503 |
21.01.2014 | 149.26 | 149.33 | 149.26 | 149.33 | 2 | 299 |
17.01.2014 | 149.14 | 149.14 | 148.40 | 148.40 | 38 | 5 660 |
16.01.2014 | 148.67 | 149.46 | 148.43 | 148.43 | 32 | 4 756 |
15.01.2014 | 150.62 | 150.79 | 149.07 | 149.07 | 76 | 11 412 |
14.01.2014 | 152.69 | 152.69 | 152.58 | 152.58 | 21 | 3 204 |
13.01.2014 | 152.60 | 152.86 | 152.44 | 152.44 | 52 | 7 934 |
10.01.2014 | 153.21 | 153.21 | 153.21 | 153.21 | 1 | 153 |
08.01.2014 | 153.80 | 153.80 | 152.88 | 152.88 | 112 | 17 225 |
03.01.2014 | 155.17 | 155.17 | 153.05 | 153.05 | 14 | 2 169 |
02.01.2014 | 152.39 | 153.52 | 152.39 | 153.52 | 16 | 2 450 |
30.12.2013 | 151.25 | 151.45 | 151.24 | 151.45 | 3 | 454 |
27.12.2013 | 150.71 | 151.66 | 150.71 | 151.56 | 14 | 2 113 |
23.12.2013 | 37.98 | 154.17 | 37.97 | 154.17 | 8 | 652 |
20.12.2013 | 155.06 | 155.06 | 155.06 | 155.06 | 5 | 775 |
19.12.2013 | 156.51 | 157.16 | 156.51 | 157.07 | 1 703 | 266 989 |
12.12.2013 | 161.96 | 161.96 | 161.96 | 161.96 | 1 | 162 |
09.12.2013 | 159.38 | 159.38 | 157.94 | 158.20 | 95 | 15 040 |
06.12.2013 | 159.39 | 159.39 | 159.35 | 159.35 | 3 | 478 |
04.12.2013 | 160.00 | 160.00 | 160.00 | 160.00 | 203 | 32 480 |
03.12.2013 | 157.45 | 158.73 | 157.42 | 158.26 | 788 | 124 853 |
Biznesradar bez reklam? Sprawdź BR Plus