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
47.60-0.05(-0.10%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.04.2022 | 75.60 | 75.60 | 75.60 | 75.60 | 24 | 1 814 |
| 07.04.2022 | 75.80 | 75.80 | 75.80 | 75.80 | 66 | 5 003 |
| 18.03.2022 | 77.10 | 77.10 | 77.10 | 77.10 | 220 | 16 962 |
| 16.03.2022 | 76.30 | 76.30 | 76.00 | 76.00 | 500 | 38 075 |
| 15.03.2022 | 79.10 | 79.10 | 79.10 | 79.10 | 50 | 3 955 |
| 04.03.2022 | 85.30 | 85.30 | 85.30 | 85.30 | 50 | 4 265 |
| 03.03.2022 | 80.30 | 80.30 | 80.30 | 80.30 | 50 | 4 015 |
| 02.03.2022 | 81.10 | 81.10 | 80.30 | 80.30 | 1 030 | 82 933 |
| 01.03.2022 | 78.70 | 78.70 | 78.70 | 78.70 | 206 | 16 212 |
| 28.02.2022 | 78.20 | 78.20 | 77.10 | 77.10 | 406 | 31 419 |
| 25.02.2022 | 77.00 | 77.00 | 75.40 | 75.40 | 1 070 | 81 598 |
| 24.02.2022 | 78.10 | 79.00 | 77.40 | 79.00 | 184 | 14 391 |
| 22.02.2022 | 74.70 | 74.70 | 74.70 | 74.70 | 600 | 44 820 |
| 21.02.2022 | 71.30 | 72.80 | 71.30 | 72.80 | 45 | 3 239 |
| 18.02.2022 | 70.00 | 70.00 | 70.00 | 70.00 | 400 | 28 000 |
| 16.02.2022 | 69.40 | 69.40 | 69.40 | 69.40 | 19 | 1 319 |
| 15.02.2022 | 70.20 | 70.20 | 70.20 | 70.20 | 20 | 1 404 |
| 14.02.2022 | 72.20 | 72.80 | 72.20 | 72.80 | 515 | 37 483 |
| 11.02.2022 | 69.50 | 69.50 | 69.50 | 69.50 | 72 | 5 004 |
| 10.02.2022 | 68.90 | 68.90 | 68.90 | 68.90 | 30 | 2 067 |
| 09.02.2022 | 68.80 | 68.80 | 68.80 | 68.80 | 500 | 34 400 |
| 07.02.2022 | 71.40 | 71.40 | 71.40 | 71.40 | 35 | 2 499 |
| 01.02.2022 | 69.70 | 69.70 | 69.70 | 69.70 | 19 | 1 324 |
| 24.01.2022 | 72.10 | 72.10 | 72.10 | 72.10 | 200 | 14 420 |
| 12.01.2022 | 67.50 | 67.50 | 67.50 | 67.50 | 26 | 1 755 |
| 07.01.2022 | 68.00 | 68.00 | 67.90 | 67.90 | 550 | 37 395 |
| 05.01.2022 | 67.10 | 67.10 | 67.10 | 67.10 | 150 | 10 065 |
| 20.12.2021 | 73.00 | 73.00 | 73.00 | 73.00 | 30 | 2 190 |
| 15.12.2021 | 71.20 | 71.30 | 71.20 | 71.30 | 115 | 8 194 |
| 07.12.2021 | 69.80 | 69.80 | 69.80 | 69.80 | 500 | 34 900 |
| 02.12.2021 | 72.20 | 72.20 | 72.20 | 72.20 | 62 | 4 476 |
| 19.11.2021 | 69.60 | 69.60 | 69.50 | 69.50 | 1 000 | 69 550 |
| 18.11.2021 | 69.10 | 69.10 | 69.10 | 69.10 | 500 | 34 550 |
| 15.11.2021 | 69.10 | 69.10 | 69.10 | 69.10 | 73 | 5 044 |
| 05.11.2021 | 68.80 | 68.80 | 68.80 | 68.80 | 150 | 10 320 |
| 04.11.2021 | 69.00 | 69.00 | 69.00 | 69.00 | 50 | 3 450 |
| 29.10.2021 | 71.20 | 71.30 | 71.20 | 71.30 | 535 | 38 119 |
| 06.10.2021 | 73.40 | 73.40 | 73.40 | 73.40 | 50 | 3 670 |
| 22.09.2021 | 72.10 | 72.10 | 72.10 | 72.10 | 1 | 72 |
| 21.09.2021 | 72.50 | 72.50 | 72.50 | 72.50 | 270 | 19 575 |
| 20.09.2021 | 73.50 | 73.50 | 73.50 | 73.50 | 12 | 882 |
| 10.09.2021 | 70.10 | 70.10 | 70.10 | 70.10 | 270 | 18 927 |
| 01.09.2021 | 68.20 | 68.30 | 68.20 | 68.30 | 500 | 34 120 |
| 26.08.2021 | 69.90 | 69.90 | 69.90 | 69.90 | 10 | 699 |
| 25.08.2021 | 69.40 | 69.40 | 69.40 | 69.40 | 400 | 27 760 |
| 16.08.2021 | 69.20 | 69.20 | 69.20 | 69.20 | 100 | 6 920 |
| 12.08.2021 | 70.00 | 70.00 | 69.50 | 69.50 | 100 | 6 975 |
| 11.08.2021 | 70.40 | 70.40 | 70.40 | 70.40 | 150 | 10 560 |
| 05.08.2021 | 70.00 | 70.00 | 70.00 | 70.00 | 50 | 3 500 |
| 04.08.2021 | 70.30 | 70.50 | 70.10 | 70.10 | 400 | 28 100 |
Biznesradar bez reklam? Sprawdź BR Plus
