Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCW20AOPEN
23.35+0.35(+1.52%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.09.2024 | 23.35 | 23.35 | 23.35 | 23.35 | 250 | 5 838 |
| 26.04.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 11 | 272 |
| 24.04.2023 | 19.10 | 19.10 | 19.10 | 19.10 | 40 | 764 |
| 01.02.2023 | 18.86 | 18.86 | 18.86 | 18.86 | 244 | 4 602 |
| 14.11.2022 | 17.44 | 17.44 | 17.44 | 17.44 | 800 | 13 952 |
| 14.10.2022 | 14.00 | 14.00 | 14.00 | 14.00 | 150 | 2 100 |
| 05.10.2022 | 14.46 | 14.46 | 14.38 | 14.38 | 140 | 2 016 |
| 03.10.2022 | 13.54 | 13.54 | 13.54 | 13.54 | 150 | 2 031 |
| 29.09.2022 | 13.98 | 13.98 | 13.98 | 13.98 | 200 | 2 796 |
| 26.09.2022 | 14.36 | 14.36 | 14.36 | 14.36 | 200 | 2 872 |
| 17.01.2022 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | 2 360 |
| 07.01.2022 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 2 305 |
| 07.12.2021 | 22.30 | 22.30 | 22.30 | 22.30 | 224 | 4 995 |
| 10.05.2021 | 21.30 | 21.30 | 21.30 | 21.30 | 68 | 1 448 |
| 23.04.2021 | 19.80 | 19.80 | 19.80 | 19.80 | 250 | 4 950 |
| 26.02.2021 | 19.10 | 19.10 | 19.10 | 19.10 | 68 | 1 299 |
| 08.12.2020 | 19.34 | 19.34 | 19.34 | 19.34 | 150 | 2 901 |
| 16.11.2020 | 17.90 | 17.90 | 17.90 | 17.90 | 150 | 2 685 |
| 02.09.2020 | 17.80 | 17.80 | 17.80 | 17.80 | 108 | 1 922 |
| 26.03.2020 | 14.50 | 14.50 | 14.50 | 14.50 | 88 | 1 276 |
| 13.03.2020 | 13.51 | 13.51 | 13.51 | 13.51 | 28 | 378 |
| 11.03.2020 | 15.16 | 15.16 | 15.16 | 15.16 | 60 | 910 |
| 18.07.2019 | 23.06 | 23.06 | 23.06 | 23.06 | 4 | 92 |
| 22.05.2019 | 22.05 | 22.05 | 22.05 | 22.05 | 4 | 88 |
| 14.02.2019 | 23.51 | 23.51 | 23.51 | 23.51 | 1 | 24 |
| 07.01.2019 | 23.04 | 23.04 | 23.04 | 23.04 | 20 | 461 |
| 05.11.2018 | 21.99 | 21.99 | 21.99 | 21.99 | 20 | 440 |
| 17.07.2018 | 21.34 | 21.34 | 21.34 | 21.34 | 29 | 619 |
| 12.07.2018 | 21.68 | 21.68 | 21.68 | 21.68 | 29 | 629 |
| 22.12.2017 | 24.49 | 24.49 | 24.49 | 24.49 | 40 | 980 |
| 11.12.2017 | 24.00 | 24.00 | 24.00 | 24.00 | 19 | 456 |
| 02.10.2017 | 24.78 | 24.78 | 24.78 | 24.78 | 1 | 25 |
| 20.06.2017 | 22.94 | 22.94 | 22.94 | 22.94 | 199 | 4 565 |
| 05.05.2017 | 23.70 | 23.70 | 23.70 | 23.70 | 60 | 1 422 |
| 25.04.2017 | 23.00 | 23.00 | 23.00 | 23.00 | 531 | 12 213 |
| 28.03.2017 | 22.10 | 22.10 | 22.10 | 22.10 | 115 | 2 542 |
| 23.03.2017 | 22.23 | 22.23 | 22.23 | 22.23 | 30 | 667 |
| 20.03.2017 | 22.91 | 22.91 | 22.91 | 22.91 | 50 | 1 146 |
| 07.03.2017 | 22.12 | 22.12 | 22.12 | 22.12 | 25 | 553 |
| 27.02.2017 | 22.21 | 22.21 | 22.21 | 22.21 | 40 | 888 |
| 22.02.2017 | 22.58 | 22.58 | 22.58 | 22.58 | 30 | 677 |
| 17.02.2017 | 22.05 | 22.05 | 21.83 | 21.83 | 105 | 2 299 |
| 10.02.2017 | 21.58 | 21.58 | 21.46 | 21.46 | 100 | 2 149 |
| 06.02.2017 | 20.95 | 20.95 | 20.95 | 20.95 | 27 | 566 |
| 30.01.2017 | 20.89 | 20.89 | 20.89 | 20.89 | 30 | 627 |
| 27.01.2017 | 20.69 | 20.76 | 20.69 | 20.76 | 72 | 1 492 |
| 19.01.2017 | 20.16 | 20.16 | 20.16 | 20.16 | 32 | 645 |
| 18.01.2017 | 20.06 | 20.06 | 20.06 | 20.06 | 30 | 602 |
| 16.01.2017 | 20.13 | 20.39 | 20.13 | 20.39 | 60 | 1 216 |
| 09.01.2017 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | 1 999 |
Biznesradar bez reklam? Sprawdź BR Plus
