Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSP5AOPEN
225.00-1.00(-0.44%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
