Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 18.05.2023 | 63.60 | 63.90 | 63.60 | 63.90 | 1 000 | 63 750 |
| 17.05.2023 | 64.20 | 64.20 | 64.20 | 64.20 | 50 | 3 210 |
| 16.05.2023 | 64.30 | 64.50 | 64.30 | 64.50 | 1 000 | 64 400 |
| 09.05.2023 | 65.10 | 65.10 | 65.10 | 65.10 | 50 | 3 255 |
| 04.05.2023 | 66.30 | 66.30 | 66.30 | 66.30 | 50 | 3 315 |
| 04.04.2023 | 67.70 | 67.70 | 67.70 | 67.70 | 50 | 3 385 |
| 03.04.2023 | 67.60 | 67.60 | 67.60 | 67.60 | 1 | 68 |
| 31.03.2023 | 68.00 | 68.00 | 68.00 | 68.00 | 50 | 3 400 |
| 30.03.2023 | 68.30 | 68.30 | 68.30 | 68.30 | 297 | 20 285 |
| 24.03.2023 | 70.40 | 71.10 | 70.40 | 71.10 | 297 | 21 025 |
| 23.03.2023 | 69.40 | 69.40 | 69.30 | 69.30 | 231 | 16 020 |
| 20.03.2023 | 71.50 | 71.50 | 70.90 | 70.90 | 200 | 14 240 |
| 13.03.2023 | 70.80 | 70.80 | 70.50 | 70.50 | 71 | 5 017 |
| 03.03.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 710 | 48 635 |
| 02.03.2023 | 69.50 | 69.50 | 69.50 | 69.50 | 710 | 49 345 |
| 23.02.2023 | 69.20 | 69.30 | 69.20 | 69.30 | 800 | 55 390 |
| 22.02.2023 | 70.20 | 70.30 | 70.20 | 70.30 | 822 | 57 734 |
| 20.02.2023 | 69.30 | 69.30 | 69.30 | 69.30 | 200 | 13 860 |
| 10.02.2023 | 70.30 | 70.30 | 70.30 | 70.30 | 160 | 11 248 |
| 09.02.2023 | 68.50 | 69.00 | 68.40 | 69.00 | 124 | 8 512 |
| 06.02.2023 | 69.60 | 69.90 | 69.60 | 69.90 | 35 | 2 444 |
| 26.01.2023 | 70.40 | 70.40 | 70.40 | 70.40 | 22 | 1 549 |
| 25.01.2023 | 70.70 | 70.70 | 70.70 | 70.70 | 30 | 2 121 |
| 20.01.2023 | 70.80 | 70.80 | 70.80 | 70.80 | 25 | 1 770 |
| 19.01.2023 | 70.80 | 70.80 | 70.80 | 70.80 | 30 | 2 124 |
| 16.01.2023 | 69.80 | 69.80 | 69.80 | 69.80 | 50 | 3 490 |
| 12.01.2023 | 70.30 | 70.30 | 70.30 | 70.30 | 269 | 18 911 |
| 10.01.2023 | 71.90 | 71.90 | 71.90 | 71.90 | 15 | 1 079 |
| 03.01.2023 | 73.80 | 73.80 | 73.80 | 73.80 | 50 | 3 690 |
| 22.12.2022 | 75.10 | 75.10 | 75.10 | 75.10 | 50 | 3 755 |
| 21.12.2022 | 75.40 | 75.40 | 74.80 | 74.80 | 140 | 10 493 |
| 20.12.2022 | 75.70 | 75.70 | 75.70 | 75.70 | 25 | 1 893 |
| 14.12.2022 | 73.00 | 73.00 | 73.00 | 73.00 | 68 | 4 964 |
| 13.12.2022 | 72.30 | 72.30 | 72.30 | 72.30 | 50 | 3 615 |
| 06.12.2022 | 73.30 | 73.30 | 73.30 | 73.30 | 364 | 26 681 |
| 01.12.2022 | 72.60 | 72.60 | 72.60 | 72.60 | 18 | 1 307 |
| 17.11.2022 | 74.20 | 74.20 | 74.20 | 74.20 | 20 | 1 484 |
| 16.11.2022 | 74.40 | 74.40 | 74.40 | 74.40 | 50 | 3 720 |
| 15.11.2022 | 73.40 | 73.40 | 73.40 | 73.40 | 50 | 3 670 |
| 08.11.2022 | 77.90 | 77.90 | 77.60 | 77.60 | 203 | 15 787 |
| 07.11.2022 | 78.80 | 78.80 | 78.70 | 78.70 | 300 | 23 630 |
| 04.11.2022 | 78.30 | 78.30 | 78.30 | 78.30 | 100 | 7 830 |
| 03.11.2022 | 81.00 | 81.00 | 81.00 | 81.00 | 100 | 8 100 |
| 28.10.2022 | 80.90 | 80.90 | 80.50 | 80.50 | 104 | 8 374 |
| 27.10.2022 | 81.20 | 81.20 | 80.90 | 80.90 | 145 | 11 737 |
| 26.10.2022 | 82.50 | 82.50 | 82.50 | 82.50 | 50 | 4 125 |
| 19.10.2022 | 84.70 | 84.70 | 84.70 | 84.70 | 50 | 4 235 |
| 18.10.2022 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | 8 400 |
| 17.10.2022 | 85.30 | 85.30 | 85.20 | 85.30 | 488 | 41 601 |
| 14.10.2022 | 87.50 | 87.50 | 87.50 | 87.50 | 114 | 9 975 |
Biznesradar bez reklam? Sprawdź BR Plus
