Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2020 | 87.80 | 87.80 | 86.50 | 86.50 | 325 | 28 145 |
| 02.10.2020 | 89.20 | 89.20 | 89.20 | 89.20 | 1 010 | 90 092 |
| 01.10.2020 | 88.80 | 88.80 | 88.80 | 88.80 | 300 | 26 640 |
| 28.09.2020 | 89.00 | 89.00 | 88.90 | 88.90 | 35 | 3 114 |
| 25.09.2020 | 91.90 | 91.90 | 91.90 | 91.90 | 16 | 1 470 |
| 24.09.2020 | 90.40 | 90.40 | 90.40 | 90.40 | 10 | 904 |
| 22.09.2020 | 89.20 | 89.20 | 88.80 | 88.90 | 204 | 18 132 |
| 21.09.2020 | 89.10 | 89.30 | 89.10 | 89.30 | 115 | 10 267 |
| 15.09.2020 | 84.90 | 84.90 | 84.90 | 84.90 | 19 | 1 613 |
| 08.09.2020 | 85.30 | 86.70 | 85.20 | 86.70 | 1 071 | 92 163 |
| 07.09.2020 | 86.70 | 86.70 | 86.70 | 86.70 | 25 | 2 168 |
| 03.09.2020 | 83.00 | 83.00 | 83.00 | 83.00 | 16 | 1 328 |
| 02.09.2020 | 83.40 | 83.40 | 83.40 | 83.40 | 611 | 50 957 |
| 31.08.2020 | 84.50 | 84.50 | 84.40 | 84.40 | 356 | 30 047 |
| 24.08.2020 | 85.00 | 85.00 | 85.00 | 85.00 | 25 | 2 125 |
| 12.08.2020 | 85.80 | 85.80 | 85.80 | 85.80 | 15 | 1 287 |
| 11.08.2020 | 85.70 | 86.10 | 85.70 | 86.10 | 80 | 6 868 |
| 10.08.2020 | 87.40 | 87.40 | 87.40 | 87.40 | 20 | 1 748 |
| 07.08.2020 | 87.90 | 87.90 | 87.90 | 87.90 | 50 | 4 395 |
| 30.07.2020 | 88.80 | 89.90 | 88.80 | 89.90 | 100 | 8 935 |
| 28.07.2020 | 85.90 | 87.00 | 85.90 | 87.00 | 220 | 18 980 |
| 27.07.2020 | 86.70 | 86.70 | 86.70 | 86.70 | 100 | 8 670 |
| 24.07.2020 | 86.90 | 87.10 | 86.90 | 87.10 | 100 | 8 694 |
| 22.07.2020 | 85.70 | 85.70 | 85.30 | 85.30 | 120 | 10 276 |
| 21.07.2020 | 85.00 | 85.00 | 84.50 | 84.50 | 516 | 43 610 |
| 20.07.2020 | 87.00 | 87.00 | 86.60 | 86.60 | 47 | 4 089 |
| 15.07.2020 | 87.60 | 87.60 | 87.40 | 87.40 | 415 | 36 351 |
| 13.07.2020 | 88.30 | 88.30 | 88.30 | 88.30 | 215 | 18 985 |
| 10.07.2020 | 91.00 | 91.00 | 90.30 | 90.30 | 410 | 37 110 |
| 09.07.2020 | 89.30 | 89.90 | 89.30 | 89.90 | 40 | 3 584 |
| 08.07.2020 | 90.20 | 90.60 | 90.20 | 90.60 | 167 | 15 075 |
| 06.07.2020 | 88.40 | 89.40 | 88.40 | 88.50 | 97 | 8 615 |
| 03.07.2020 | 89.60 | 89.60 | 89.60 | 89.60 | 26 | 2 330 |
| 02.07.2020 | 90.20 | 90.20 | 89.60 | 89.60 | 10 | 899 |
| 29.06.2020 | 93.20 | 93.20 | 93.20 | 93.20 | 5 | 466 |
| 25.06.2020 | 94.00 | 94.00 | 94.00 | 94.00 | 20 | 1 880 |
| 24.06.2020 | 90.90 | 92.20 | 90.90 | 92.20 | 60 | 5 509 |
| 23.06.2020 | 91.30 | 91.30 | 90.00 | 90.50 | 700 | 63 205 |
| 22.06.2020 | 91.90 | 92.00 | 91.90 | 92.00 | 800 | 73 530 |
| 19.06.2020 | 91.10 | 91.10 | 91.10 | 91.10 | 5 | 456 |
| 18.06.2020 | 91.80 | 91.80 | 91.80 | 91.80 | 10 | 918 |
| 17.06.2020 | 92.00 | 92.00 | 92.00 | 92.00 | 20 | 1 840 |
| 15.06.2020 | 97.10 | 97.10 | 95.00 | 95.00 | 190 | 18 071 |
| 12.06.2020 | 94.70 | 94.70 | 93.70 | 93.70 | 656 | 61 765 |
| 10.06.2020 | 90.60 | 90.60 | 90.60 | 90.60 | 290 | 26 274 |
| 09.06.2020 | 89.20 | 89.20 | 89.20 | 89.20 | 40 | 3 568 |
| 08.06.2020 | 88.60 | 88.60 | 88.60 | 88.60 | 100 | 8 860 |
Biznesradar bez reklam? Sprawdź BR Plus
