Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSP5AOPEN
239.50-2.50(-1.03%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 2 | 479 |
| 18.12.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 2 | 493 |
| 12.12.2024 | 247.00 | 247.00 | 247.00 | 247.00 | 3 | 741 |
| 09.12.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 2 | 491 |
| 27.11.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 5 | 1 233 |
| 04.11.2024 | 229.50 | 229.50 | 229.50 | 229.50 | 20 | 4 590 |
| 11.10.2024 | 227.00 | 227.00 | 227.00 | 227.00 | 6 | 1 362 |
| 10.10.2024 | 227.00 | 227.00 | 227.00 | 227.00 | 9 | 2 043 |
| 04.06.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 1 | 207 |
| 08.04.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 1 | 206 |
| 02.04.2024 | 210.00 | 210.00 | 210.00 | 210.00 | 15 | 3 150 |
| 28.03.2024 | 209.50 | 209.50 | 209.50 | 209.50 | 200 | 41 900 |
| 19.01.2024 | 192.40 | 192.40 | 192.40 | 192.40 | 270 | 51 948 |
| 10.01.2024 | 189.00 | 189.00 | 189.00 | 189.00 | 11 | 2 079 |
| 02.01.2024 | 188.40 | 188.40 | 188.40 | 188.40 | 9 | 1 696 |
| 06.11.2023 | 181.20 | 181.20 | 181.20 | 181.20 | 3 | 544 |
| 02.11.2023 | 179.00 | 179.00 | 179.00 | 179.00 | 1 | 179 |
| 30.10.2023 | 174.80 | 174.80 | 174.80 | 174.80 | 28 | 4 894 |
| 18.09.2023 | 194.20 | 194.20 | 194.20 | 194.20 | 200 | 38 840 |
| 13.09.2023 | 194.20 | 194.20 | 194.20 | 194.20 | 5 | 971 |
| 17.05.2023 | 170.20 | 170.20 | 170.20 | 170.20 | 7 | 1 191 |
| 12.05.2023 | 172.20 | 172.20 | 172.20 | 172.20 | 10 | 1 722 |
| 08.05.2023 | 170.80 | 171.20 | 170.80 | 171.20 | 13 | 2 225 |
| 16.03.2023 | 172.80 | 172.80 | 172.80 | 172.80 | 12 | 2 074 |
| 03.03.2023 | 176.40 | 176.40 | 176.40 | 176.40 | 13 | 2 293 |
| 28.02.2023 | 177.00 | 177.00 | 177.00 | 177.00 | 11 | 1 947 |
| 24.02.2023 | 179.00 | 179.00 | 179.00 | 179.00 | 103 | 18 437 |
| 23.02.2023 | 179.80 | 179.80 | 179.80 | 179.80 | 63 | 11 327 |
| 21.02.2023 | 181.00 | 181.00 | 181.00 | 181.00 | 42 | 7 602 |
| 20.02.2023 | 181.40 | 181.40 | 181.40 | 181.40 | 15 | 2 721 |
| 17.02.2023 | 183.00 | 183.00 | 183.00 | 183.00 | 7 | 1 281 |
| 16.02.2023 | 185.00 | 185.00 | 185.00 | 185.00 | 7 | 1 295 |
| 20.01.2023 | 170.40 | 170.40 | 170.40 | 170.40 | 11 | 1 874 |
| 14.12.2022 | 178.00 | 178.00 | 178.00 | 178.00 | 6 | 1 068 |
| 13.12.2022 | 177.20 | 178.00 | 177.20 | 178.00 | 22 | 3 907 |
| 15.06.2022 | 167.00 | 167.00 | 167.00 | 167.00 | 9 | 1 503 |
| 06.06.2022 | 177.00 | 177.00 | 177.00 | 177.00 | 29 | 5 133 |
| 31.05.2022 | 177.60 | 177.60 | 177.60 | 177.60 | 28 | 4 973 |
| 27.05.2022 | 175.00 | 175.00 | 175.00 | 175.00 | 30 | 5 250 |
| 26.05.2022 | 173.20 | 173.40 | 173.20 | 173.40 | 20 | 3 466 |
| 27.04.2022 | 186.60 | 186.60 | 186.60 | 186.60 | 235 | 43 851 |
| 26.04.2022 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | 18 500 |
| 25.04.2022 | 183.80 | 183.80 | 183.80 | 183.80 | 15 | 2 757 |
| 22.04.2022 | 186.80 | 186.80 | 186.80 | 186.80 | 125 | 23 350 |
| 24.11.2021 | 195.40 | 195.40 | 195.40 | 195.40 | 1 | 195 |
| 18.11.2021 | 193.20 | 193.20 | 193.00 | 193.00 | 96 | 18 535 |
| 23.09.2021 | 174.40 | 174.60 | 174.40 | 174.60 | 96 | 16 748 |
| 21.09.2021 | 173.00 | 173.00 | 172.40 | 172.40 | 70 | 12 077 |
| 13.09.2021 | 172.80 | 172.80 | 172.80 | 172.80 | 30 | 5 184 |
| 29.07.2021 | 170.40 | 170.40 | 170.40 | 170.40 | 30 | 5 112 |
Biznesradar bez reklam? Sprawdź BR Plus
