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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2022 | 89.90 | 89.90 | 89.90 | 89.90 | 50 | 4 495 |
| 07.10.2022 | 89.10 | 89.10 | 89.10 | 89.10 | 100 | 8 910 |
| 06.10.2022 | 86.70 | 87.50 | 86.70 | 87.50 | 200 | 17 395 |
| 05.10.2022 | 86.70 | 87.20 | 86.20 | 87.20 | 250 | 21 625 |
| 04.10.2022 | 87.20 | 87.20 | 87.20 | 87.20 | 500 | 43 600 |
| 03.10.2022 | 89.20 | 89.20 | 89.20 | 89.20 | 323 | 28 812 |
| 30.09.2022 | 90.80 | 90.80 | 90.80 | 90.80 | 50 | 4 540 |
| 28.09.2022 | 91.80 | 91.80 | 91.60 | 91.60 | 550 | 50 435 |
| 26.09.2022 | 87.50 | 87.50 | 87.50 | 87.50 | 20 | 1 750 |
| 23.09.2022 | 87.30 | 87.30 | 87.30 | 87.30 | 500 | 43 650 |
| 22.09.2022 | 86.00 | 86.00 | 85.00 | 85.00 | 600 | 51 100 |
| 21.09.2022 | 85.50 | 85.50 | 85.50 | 85.50 | 50 | 4 275 |
| 16.09.2022 | 83.70 | 83.70 | 83.70 | 83.70 | 1 000 | 83 700 |
| 14.09.2022 | 81.90 | 81.90 | 81.90 | 81.90 | 40 | 3 276 |
| 13.09.2022 | 79.00 | 79.00 | 79.00 | 79.00 | 40 | 3 160 |
| 12.09.2022 | 80.00 | 80.00 | 80.00 | 80.00 | 1 000 | 80 000 |
| 06.09.2022 | 83.00 | 83.00 | 83.00 | 83.00 | 50 | 4 150 |
| 05.09.2022 | 84.00 | 84.00 | 84.00 | 84.00 | 30 | 2 520 |
| 02.09.2022 | 83.30 | 83.30 | 83.30 | 83.30 | 30 | 2 499 |
| 29.08.2022 | 84.00 | 84.00 | 84.00 | 84.00 | 500 | 42 000 |
| 26.08.2022 | 81.20 | 81.20 | 81.20 | 81.20 | 50 | 4 060 |
| 25.08.2022 | 80.80 | 80.80 | 80.80 | 80.80 | 22 | 1 778 |
| 23.08.2022 | 82.20 | 82.20 | 82.20 | 82.20 | 500 | 41 100 |
| 22.08.2022 | 80.70 | 80.70 | 80.70 | 80.70 | 30 | 2 421 |
| 01.08.2022 | 79.50 | 79.50 | 79.50 | 79.50 | 520 | 41 340 |
| 29.07.2022 | 79.80 | 79.80 | 79.80 | 79.80 | 300 | 23 940 |
| 19.07.2022 | 83.50 | 83.50 | 83.50 | 83.50 | 50 | 4 175 |
| 08.07.2022 | 83.80 | 83.80 | 83.80 | 83.80 | 15 | 1 257 |
| 06.07.2022 | 86.80 | 86.80 | 86.80 | 86.80 | 43 | 3 732 |
| 04.07.2022 | 83.50 | 83.50 | 83.50 | 83.50 | 20 | 1 670 |
| 30.06.2022 | 83.60 | 84.60 | 83.60 | 84.60 | 90 | 7 539 |
| 22.06.2022 | 81.90 | 81.90 | 81.50 | 81.50 | 105 | 8 570 |
| 17.06.2022 | 81.50 | 81.50 | 81.50 | 81.50 | 20 | 1 630 |
| 15.06.2022 | 78.90 | 78.90 | 78.90 | 78.90 | 50 | 3 945 |
| 13.06.2022 | 79.00 | 79.00 | 79.00 | 79.00 | 50 | 3 950 |
| 31.05.2022 | 72.50 | 72.50 | 72.50 | 72.50 | 30 | 2 175 |
| 30.05.2022 | 72.20 | 72.50 | 72.20 | 72.50 | 807 | 58 335 |
| 24.05.2022 | 75.90 | 75.90 | 75.90 | 75.90 | 238 | 18 064 |
| 23.05.2022 | 75.40 | 75.40 | 75.40 | 75.40 | 30 | 2 262 |
| 20.05.2022 | 76.70 | 76.70 | 75.50 | 75.50 | 116 | 8 818 |
| 13.05.2022 | 77.30 | 77.30 | 77.20 | 77.20 | 340 | 26 280 |
| 12.05.2022 | 79.50 | 79.50 | 79.40 | 79.40 | 82 | 6 513 |
| 10.05.2022 | 79.70 | 79.70 | 79.30 | 79.30 | 320 | 25 384 |
| 05.05.2022 | 76.20 | 76.20 | 76.20 | 76.20 | 300 | 22 860 |
| 28.04.2022 | 77.50 | 77.50 | 77.50 | 77.50 | 220 | 17 050 |
| 22.04.2022 | 75.80 | 75.80 | 75.80 | 75.80 | 270 | 20 466 |
| 11.04.2022 | 75.60 | 75.60 | 75.60 | 75.60 | 24 | 1 814 |
Biznesradar bez reklam? Sprawdź BR Plus
