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 |
|---|---|---|---|---|---|---|
| 08.07.2021 | 71.30 | 71.30 | 71.30 | 71.30 | 145 | 10 339 |
| 29.06.2021 | 69.90 | 69.90 | 69.90 | 69.90 | 160 | 11 184 |
| 25.06.2021 | 70.40 | 70.40 | 70.40 | 70.40 | 211 | 14 854 |
| 22.06.2021 | 70.90 | 70.90 | 70.90 | 70.90 | 50 | 3 545 |
| 01.06.2021 | 69.40 | 69.40 | 69.40 | 69.40 | 1 050 | 72 870 |
| 31.05.2021 | 70.60 | 70.60 | 70.60 | 70.60 | 100 | 7 060 |
| 26.05.2021 | 70.50 | 70.50 | 70.50 | 70.50 | 50 | 3 525 |
| 10.05.2021 | 72.00 | 72.00 | 72.00 | 72.00 | 400 | 28 800 |
| 07.05.2021 | 72.80 | 72.80 | 72.50 | 72.50 | 427 | 31 018 |
| 05.05.2021 | 74.20 | 74.20 | 74.20 | 74.20 | 25 | 1 855 |
| 04.05.2021 | 74.20 | 74.20 | 74.20 | 74.20 | 400 | 29 680 |
| 16.04.2021 | 72.30 | 72.30 | 72.30 | 72.30 | 70 | 5 061 |
| 14.04.2021 | 73.10 | 73.10 | 73.10 | 73.10 | 18 | 1 316 |
| 08.04.2021 | 73.40 | 73.40 | 73.40 | 73.40 | 102 | 7 487 |
| 06.04.2021 | 73.50 | 73.80 | 73.50 | 73.80 | 636 | 46 761 |
| 30.03.2021 | 76.30 | 76.30 | 76.30 | 76.30 | 50 | 3 815 |
| 23.03.2021 | 77.50 | 77.50 | 77.50 | 77.50 | 100 | 7 750 |
| 11.03.2021 | 76.70 | 77.00 | 76.70 | 77.00 | 250 | 19 190 |
| 01.03.2021 | 79.60 | 79.60 | 79.60 | 79.60 | 50 | 3 980 |
| 16.02.2021 | 78.20 | 78.20 | 78.20 | 78.20 | 32 | 2 502 |
| 12.02.2021 | 79.40 | 79.40 | 79.40 | 79.40 | 40 | 3 176 |
| 11.02.2021 | 79.00 | 79.00 | 79.00 | 79.00 | 40 | 3 160 |
| 25.01.2021 | 81.70 | 81.70 | 81.70 | 81.70 | 29 | 2 369 |
| 18.01.2021 | 81.30 | 81.30 | 81.30 | 81.30 | 61 | 4 959 |
| 15.01.2021 | 80.60 | 80.60 | 80.60 | 80.60 | 62 | 4 997 |
| 11.01.2021 | 79.70 | 80.50 | 79.70 | 80.10 | 68 | 5 454 |
| 18.12.2020 | 79.80 | 79.80 | 79.80 | 79.80 | 17 | 1 357 |
| 17.12.2020 | 80.00 | 80.00 | 80.00 | 80.00 | 116 | 9 280 |
| 11.12.2020 | 83.00 | 83.00 | 83.00 | 83.00 | 121 | 10 043 |
| 10.12.2020 | 82.30 | 82.30 | 82.30 | 82.30 | 121 | 9 958 |
| 23.11.2020 | 83.20 | 83.20 | 83.20 | 83.20 | 16 | 1 331 |
| 19.11.2020 | 85.00 | 85.00 | 84.10 | 84.10 | 1 000 | 84 430 |
| 10.11.2020 | 85.30 | 85.30 | 84.30 | 84.30 | 142 | 12 051 |
| 09.11.2020 | 87.50 | 87.50 | 83.20 | 83.70 | 2 078 | 175 786 |
| 05.11.2020 | 90.30 | 90.30 | 90.30 | 90.30 | 84 | 7 585 |
| 04.11.2020 | 93.70 | 93.70 | 93.70 | 93.70 | 1 000 | 93 700 |
| 03.11.2020 | 95.60 | 95.60 | 95.30 | 95.30 | 104 | 9 927 |
| 02.11.2020 | 98.30 | 98.30 | 97.20 | 97.20 | 1 024 | 100 633 |
| 28.10.2020 | 96.70 | 98.50 | 96.70 | 98.50 | 72 | 7 038 |
| 27.10.2020 | 94.00 | 94.00 | 94.00 | 94.00 | 25 | 2 350 |
| 26.10.2020 | 92.00 | 93.00 | 92.00 | 93.00 | 50 | 4 625 |
| 23.10.2020 | 90.40 | 90.40 | 90.40 | 90.40 | 25 | 2 260 |
| 22.10.2020 | 91.30 | 91.30 | 91.30 | 91.30 | 25 | 2 283 |
| 19.10.2020 | 87.90 | 87.90 | 87.90 | 87.90 | 30 | 2 637 |
| 16.10.2020 | 88.10 | 88.10 | 88.10 | 88.10 | 100 | 8 810 |
| 14.10.2020 | 86.00 | 86.00 | 86.00 | 86.00 | 35 | 3 010 |
| 13.10.2020 | 86.40 | 86.40 | 86.40 | 86.40 | 20 | 1 728 |
| 12.10.2020 | 85.30 | 85.30 | 85.30 | 85.30 | 30 | 2 559 |
| 09.10.2020 | 85.90 | 86.00 | 85.90 | 86.00 | 145 | 12 460 |
| 08.10.2020 | 86.00 | 86.00 | 86.00 | 86.00 | 10 | 860 |
Biznesradar bez reklam? Sprawdź BR Plus
