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 |
|---|---|---|---|---|---|---|
| 02.12.2013 | 156.01 | 156.01 | 156.01 | 156.01 | 30 | 4 680 |
| 29.11.2013 | 155.79 | 156.33 | 155.79 | 156.33 | 13 | 2 031 |
| 26.11.2013 | 157.92 | 157.92 | 157.92 | 157.92 | 30 | 4 738 |
| 25.11.2013 | 157.46 | 158.03 | 157.46 | 158.03 | 210 | 33 072 |
| 22.11.2013 | 159.52 | 159.52 | 159.52 | 159.52 | 5 | 798 |
| 19.11.2013 | 157.92 | 157.92 | 157.92 | 157.92 | 10 | 1 579 |
| 13.11.2013 | 163.57 | 163.57 | 163.57 | 163.57 | 10 | 1 636 |
| 12.11.2013 | 160.83 | 162.05 | 160.83 | 161.98 | 71 | 11 468 |
| 08.11.2013 | 162.06 | 162.06 | 162.06 | 162.06 | 30 | 4 862 |
| 06.11.2013 | 161.41 | 161.41 | 161.41 | 161.41 | 3 | 484 |
| 31.10.2013 | 161.55 | 161.55 | 161.55 | 161.55 | 16 | 2 585 |
| 30.10.2013 | 161.00 | 161.00 | 161.00 | 161.00 | 60 | 9 660 |
| 16.10.2013 | 166.11 | 166.11 | 164.70 | 164.81 | 36 | 5 937 |
| 14.10.2013 | 168.21 | 168.21 | 168.21 | 168.21 | 10 | 1 682 |
| 04.10.2013 | 171.11 | 171.11 | 171.11 | 171.11 | 23 | 3 936 |
| 03.10.2013 | 169.14 | 169.18 | 169.14 | 169.18 | 600 | 101 504 |
| 01.10.2013 | 170.45 | 170.45 | 170.45 | 170.45 | 500 | 85 225 |
| 30.09.2013 | 172.43 | 172.43 | 172.30 | 172.30 | 27 | 4 653 |
| 27.09.2013 | 171.40 | 171.40 | 171.40 | 171.40 | 1 000 | 171 400 |
| 26.09.2013 | 171.33 | 171.33 | 171.33 | 171.33 | 10 | 1 713 |
| 25.09.2013 | 170.44 | 170.44 | 170.44 | 170.44 | 60 | 10 226 |
| 23.09.2013 | 170.60 | 170.60 | 170.60 | 170.60 | 30 | 5 118 |
| 20.09.2013 | 170.57 | 170.57 | 169.49 | 169.49 | 33 | 5 628 |
| 19.09.2013 | 167.56 | 167.56 | 167.56 | 167.56 | 120 | 20 107 |
| 16.09.2013 | 170.83 | 170.83 | 170.61 | 170.61 | 950 | 162 224 |
| 10.09.2013 | 176.93 | 176.93 | 176.93 | 176.93 | 8 | 1 415 |
| 06.09.2013 | 180.05 | 180.05 | 180.05 | 180.05 | 10 | 1 801 |
| 03.09.2013 | 182.61 | 182.61 | 182.61 | 182.61 | 80 | 14 609 |
| 02.09.2013 | 180.34 | 180.34 | 180.34 | 180.34 | 50 | 9 017 |
| 29.08.2013 | 183.57 | 183.57 | 183.02 | 183.02 | 543 | 99 478 |
| 28.08.2013 | 183.90 | 183.90 | 183.90 | 183.90 | 10 | 1 839 |
| 27.08.2013 | 179.39 | 179.39 | 179.39 | 179.39 | 100 | 17 939 |
| 20.08.2013 | 179.50 | 179.50 | 179.50 | 179.50 | 111 | 19 925 |
| 19.08.2013 | 177.30 | 178.34 | 177.30 | 178.34 | 56 | 9 945 |
| 02.08.2013 | 177.53 | 177.53 | 177.53 | 177.53 | 10 | 1 775 |
| 22.07.2013 | 178.30 | 178.30 | 178.30 | 178.30 | 10 | 1 783 |
| 18.07.2013 | 179.57 | 179.57 | 179.57 | 179.57 | 10 | 1 796 |
| 15.07.2013 | 182.33 | 182.33 | 182.33 | 182.33 | 10 | 1 823 |
| 12.07.2013 | 184.94 | 184.94 | 183.94 | 183.94 | 33 | 6 089 |
| 11.07.2013 | 185.77 | 186.55 | 185.49 | 186.55 | 17 | 3 158 |
| 10.07.2013 | 187.41 | 187.41 | 187.41 | 187.41 | 7 | 1 312 |
| 09.07.2013 | 188.40 | 188.40 | 188.00 | 188.00 | 22 | 4 141 |
| 08.07.2013 | 191.02 | 191.02 | 189.04 | 189.04 | 16 | 3 037 |
| 05.07.2013 | 192.35 | 192.72 | 192.35 | 192.72 | 44 | 8 472 |
| 04.07.2013 | 192.43 | 192.43 | 187.94 | 187.94 | 14 | 2 663 |
| 03.07.2013 | 195.73 | 195.73 | 195.73 | 195.73 | 7 | 1 370 |
| 28.06.2013 | 192.03 | 192.08 | 192.03 | 192.07 | 37 | 7 106 |
| 27.06.2013 | 191.91 | 192.06 | 189.97 | 189.97 | 47 | 9 006 |
| 26.06.2013 | 192.07 | 192.07 | 192.07 | 192.07 | 100 | 19 207 |
| 24.06.2013 | 196.07 | 196.07 | 195.63 | 195.63 | 2 950 | 577 687 |
Biznesradar bez reklam? Sprawdź BR Plus
