Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSP5AOPEN
218.00-3.50(-1.58%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
07.06.2021 | 155.40 | 155.40 | 155.40 | 155.40 | 10 | 1 554 |
02.06.2021 | 154.20 | 154.20 | 154.20 | 154.20 | 15 | 2 313 |
01.06.2021 | 154.60 | 154.60 | 154.60 | 154.60 | 25 | 3 865 |
26.05.2021 | 154.60 | 154.60 | 154.60 | 154.60 | 20 | 3 092 |
25.05.2021 | 154.40 | 154.40 | 154.40 | 154.40 | 40 | 6 176 |
11.05.2021 | 157.00 | 157.00 | 156.20 | 156.20 | 21 | 3 281 |
07.05.2021 | 159.80 | 159.80 | 159.80 | 159.80 | 20 | 3 196 |
06.05.2021 | 158.60 | 158.60 | 158.60 | 158.60 | 1 | 159 |
05.05.2021 | 159.80 | 159.80 | 159.80 | 159.80 | 9 | 1 438 |
29.04.2021 | 159.60 | 159.60 | 159.00 | 159.00 | 50 | 7 971 |
21.04.2021 | 157.20 | 157.20 | 157.20 | 157.20 | 45 | 7 074 |
20.04.2021 | 157.00 | 157.00 | 157.00 | 157.00 | 25 | 3 925 |
15.04.2021 | 158.20 | 158.20 | 158.00 | 158.00 | 87 | 13 748 |
26.03.2021 | 154.00 | 154.00 | 154.00 | 154.00 | 10 | 1 540 |
22.03.2021 | 151.60 | 151.60 | 151.60 | 151.60 | 20 | 3 032 |
19.03.2021 | 152.00 | 152.00 | 151.80 | 151.80 | 20 | 3 038 |
26.02.2021 | 143.00 | 143.00 | 143.00 | 143.00 | 2 000 | 286 000 |
23.02.2021 | 142.80 | 142.80 | 142.80 | 142.80 | 1 | 143 |
28.01.2021 | 142.00 | 142.00 | 142.00 | 142.00 | 10 | 1 420 |
27.01.2021 | 142.80 | 142.80 | 142.80 | 142.80 | 25 | 3 570 |
22.01.2021 | 143.00 | 143.00 | 143.00 | 143.00 | 25 | 3 575 |
18.01.2021 | 141.80 | 141.80 | 141.80 | 141.80 | 25 | 3 545 |
30.12.2020 | 138.00 | 139.80 | 138.00 | 139.80 | 30 | 4 158 |
15.12.2020 | 134.40 | 134.40 | 134.00 | 134.00 | 20 | 2 684 |
11.12.2020 | 134.00 | 134.00 | 134.00 | 134.00 | 10 | 1 340 |
25.11.2020 | 136.40 | 136.40 | 136.40 | 136.40 | 90 | 12 276 |
19.11.2020 | 134.60 | 134.60 | 134.60 | 134.60 | 20 | 2 692 |
18.11.2020 | 135.80 | 136.40 | 135.80 | 136.40 | 15 | 2 040 |
17.11.2020 | 136.40 | 136.40 | 136.40 | 136.40 | 8 | 1 091 |
12.11.2020 | 135.60 | 135.60 | 135.60 | 135.60 | 2 | 271 |
06.11.2020 | 133.20 | 133.20 | 133.20 | 133.20 | 16 | 2 131 |
04.11.2020 | 133.00 | 133.00 | 133.00 | 133.00 | 16 | 2 128 |
21.10.2020 | 132.80 | 132.80 | 132.80 | 132.80 | 10 | 1 328 |
15.10.2020 | 134.20 | 134.20 | 134.20 | 134.20 | 20 | 2 684 |
21.09.2020 | 124.00 | 124.00 | 124.00 | 124.00 | 50 | 6 200 |
10.09.2020 | 128.20 | 128.20 | 128.20 | 128.20 | 10 | 1 282 |
09.09.2020 | 127.60 | 127.60 | 127.60 | 127.60 | 20 | 2 552 |
08.09.2020 | 127.40 | 127.40 | 127.40 | 127.40 | 2 000 | 254 800 |
04.09.2020 | 130.20 | 130.20 | 129.80 | 129.80 | 40 | 5 200 |
02.09.2020 | 131.40 | 131.40 | 131.40 | 131.40 | 50 | 6 570 |
Biznesradar bez reklam? Sprawdź BR Plus