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
51.70+0.30(+0.58%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2024 | 62.30 | 62.30 | 62.10 | 62.10 | 130 | 8 089 |
| 03.01.2024 | 62.10 | 62.10 | 62.10 | 62.10 | 50 | 3 105 |
| 29.12.2023 | 61.20 | 61.20 | 61.20 | 61.20 | 500 | 30 600 |
| 28.12.2023 | 61.10 | 61.10 | 61.10 | 61.10 | 150 | 9 165 |
| 14.12.2023 | 59.60 | 60.90 | 59.60 | 60.90 | 100 | 6 025 |
| 13.12.2023 | 60.50 | 60.50 | 60.50 | 60.50 | 80 | 4 840 |
| 07.12.2023 | 61.20 | 61.20 | 61.10 | 61.10 | 1 998 | 122 178 |
| 04.12.2023 | 62.00 | 62.00 | 62.00 | 62.00 | 21 | 1 302 |
| 30.11.2023 | 62.80 | 62.80 | 62.80 | 62.80 | 21 | 1 319 |
| 27.11.2023 | 63.90 | 63.90 | 63.90 | 63.90 | 50 | 3 195 |
| 14.11.2023 | 67.10 | 67.10 | 66.10 | 66.10 | 100 | 6 660 |
| 02.11.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 140 | 9 590 |
| 27.10.2023 | 70.60 | 70.60 | 70.60 | 70.60 | 49 | 3 459 |
| 26.10.2023 | 70.90 | 70.90 | 70.30 | 70.30 | 140 | 9 891 |
| 20.10.2023 | 69.70 | 70.00 | 69.50 | 70.00 | 90 | 6 273 |
| 18.10.2023 | 67.90 | 68.40 | 67.80 | 68.40 | 904 | 61 383 |
| 17.10.2023 | 67.80 | 67.80 | 67.80 | 67.80 | 50 | 3 390 |
| 16.10.2023 | 68.20 | 68.30 | 68.20 | 68.30 | 100 | 6 827 |
| 12.10.2023 | 68.20 | 68.30 | 68.20 | 68.30 | 835 | 56 981 |
| 10.10.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 30 | 2 055 |
| 09.10.2023 | 70.20 | 70.20 | 70.00 | 70.00 | 80 | 5 608 |
| 04.10.2023 | 71.90 | 71.90 | 71.40 | 71.40 | 33 | 2 371 |
| 29.09.2023 | 69.50 | 69.50 | 69.30 | 69.30 | 40 | 2 776 |
| 28.09.2023 | 70.40 | 70.40 | 70.40 | 70.40 | 19 | 1 338 |
| 27.09.2023 | 70.20 | 70.30 | 70.20 | 70.30 | 780 | 54 781 |
| 26.09.2023 | 69.70 | 69.70 | 69.70 | 69.70 | 20 | 1 394 |
| 25.09.2023 | 69.40 | 69.40 | 69.40 | 69.40 | 20 | 1 388 |
| 21.09.2023 | 68.30 | 68.30 | 68.30 | 68.30 | 30 | 2 049 |
| 20.09.2023 | 68.00 | 68.00 | 68.00 | 68.00 | 20 | 1 360 |
| 19.09.2023 | 68.70 | 68.70 | 68.70 | 68.70 | 50 | 3 435 |
| 12.09.2023 | 68.20 | 68.20 | 68.10 | 68.10 | 688 | 46 898 |
| 07.09.2023 | 67.40 | 68.00 | 67.40 | 68.00 | 229 | 15 471 |
| 06.09.2023 | 66.00 | 66.90 | 66.00 | 66.90 | 778 | 51 470 |
| 28.08.2023 | 65.60 | 65.60 | 65.50 | 65.50 | 795 | 52 123 |
| 22.08.2023 | 65.30 | 65.30 | 65.30 | 65.30 | 69 | 4 506 |
| 18.08.2023 | 66.20 | 66.20 | 66.20 | 66.20 | 20 | 1 324 |
| 17.08.2023 | 65.40 | 65.80 | 65.40 | 65.80 | 350 | 22 909 |
| 09.08.2023 | 64.60 | 64.60 | 64.60 | 64.60 | 17 | 1 098 |
| 02.08.2023 | 63.70 | 63.70 | 63.70 | 63.70 | 140 | 8 918 |
| 01.08.2023 | 62.30 | 62.30 | 62.20 | 62.20 | 780 | 48 566 |
| 26.07.2023 | 63.30 | 63.30 | 63.30 | 63.30 | 17 | 1 076 |
| 13.07.2023 | 63.20 | 63.20 | 62.80 | 62.80 | 150 | 9 440 |
| 12.07.2023 | 64.20 | 64.20 | 63.80 | 63.80 | 200 | 12 800 |
| 16.06.2023 | 62.00 | 62.00 | 62.00 | 62.00 | 3 | 186 |
| 31.05.2023 | 65.90 | 65.90 | 65.90 | 65.90 | 100 | 6 590 |
| 26.05.2023 | 65.20 | 65.20 | 65.20 | 65.20 | 1 000 | 65 200 |
| 25.05.2023 | 64.90 | 64.90 | 64.90 | 64.90 | 25 | 1 623 |
| 24.05.2023 | 64.00 | 64.00 | 63.90 | 64.00 | 135 | 8 637 |
| 23.05.2023 | 63.20 | 63.40 | 63.20 | 63.40 | 1 000 | 63 300 |
| 19.05.2023 | 63.00 | 63.00 | 63.00 | 63.00 | 100 | 6 300 |
Biznesradar bez reklam? Sprawdź BR Plus
