Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSCRAOPEN
186.40-9.80(-4.99%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.11.2020 | 186.40 | 186.40 | 186.40 | 186.40 | 5 | 932 |
22.04.2020 | 535.00 | 550.00 | 535.00 | 550.00 | 20 | 10 775 |
01.04.2020 | 423.10 | 423.10 | 423.10 | 423.10 | 2 | 846 |
30.03.2020 | 402.30 | 408.00 | 402.30 | 408.00 | 32 | 12 971 |
24.03.2020 | 373.30 | 373.30 | 373.30 | 373.30 | 2 | 747 |
20.03.2020 | 336.70 | 336.70 | 336.70 | 336.70 | 20 | 6 734 |
19.03.2020 | 405.40 | 405.40 | 405.40 | 405.40 | 5 | 2 027 |
18.03.2020 | 362.40 | 400.00 | 362.40 | 400.00 | 5 | 1 961 |
17.03.2020 | 350.00 | 350.00 | 350.00 | 350.00 | 6 | 2 100 |
16.03.2020 | 316.50 | 320.70 | 316.50 | 320.70 | 33 | 10 554 |
13.03.2020 | 300.00 | 300.00 | 300.00 | 300.00 | 50 | 15 000 |
27.02.2020 | 211.00 | 211.00 | 211.00 | 211.00 | 43 | 9 073 |
03.02.2020 | 195.60 | 195.60 | 195.60 | 195.60 | 8 | 1 565 |
06.11.2019 | 102.10 | 183.90 | 102.10 | 183.80 | 1 385 | 246 335 |
05.11.2019 | 43.76 | 43.76 | 43.55 | 43.65 | 1 356 | 59 177 |
02.10.2019 | 207.70 | 210.50 | 207.70 | 210.50 | 16 | 3 340 |
01.10.2019 | 206.50 | 206.50 | 206.50 | 206.50 | 10 | 2 065 |
27.09.2019 | 204.60 | 205.00 | 204.60 | 205.00 | 20 | 4 096 |
25.09.2019 | 199.00 | 203.00 | 199.00 | 203.00 | 430 | 86 013 |
24.09.2019 | 195.00 | 195.80 | 195.00 | 195.80 | 160 | 31 280 |
23.09.2019 | 193.00 | 196.00 | 193.00 | 194.20 | 150 | 29 134 |
20.09.2019 | 190.00 | 192.00 | 190.00 | 192.00 | 160 | 30 570 |
19.09.2019 | 193.50 | 193.50 | 188.30 | 188.30 | 40 | 7 636 |
18.09.2019 | 191.00 | 193.00 | 191.00 | 193.00 | 100 | 19 202 |
17.09.2019 | 180.20 | 190.00 | 178.80 | 190.00 | 308 | 55 595 |
16.09.2019 | 191.20 | 191.50 | 185.80 | 186.00 | 776 | 146 206 |
12.09.2019 | 213.90 | 213.90 | 213.90 | 213.90 | 20 | 4 278 |
05.09.2019 | 209.00 | 209.00 | 204.90 | 204.90 | 30 | 6 209 |
03.09.2019 | 221.00 | 222.20 | 221.00 | 222.20 | 30 | 6 650 |
09.08.2019 | 218.90 | 219.00 | 215.50 | 215.50 | 140 | 30 543 |
08.08.2019 | 218.30 | 221.00 | 218.30 | 220.40 | 426 | 93 518 |
07.08.2019 | 214.20 | 221.00 | 214.00 | 218.20 | 580 | 125 579 |
06.08.2019 | 208.20 | 210.20 | 208.20 | 210.20 | 180 | 37 630 |
05.08.2019 | 207.60 | 208.30 | 207.40 | 208.00 | 175 | 36 364 |
02.08.2019 | 205.90 | 206.20 | 205.80 | 206.20 | 80 | 16 478 |
01.08.2019 | 200.20 | 200.20 | 200.20 | 200.20 | 10 | 2 002 |
31.07.2019 | 194.00 | 194.00 | 194.00 | 194.00 | 10 | 1 940 |
29.07.2019 | 200.80 | 201.20 | 200.80 | 201.20 | 40 | 8 038 |
19.07.2019 | 199.80 | 200.10 | 199.80 | 200.10 | 20 | 3 999 |
18.07.2019 | 196.60 | 199.50 | 196.60 | 199.50 | 80 | 15 845 |
15.07.2019 | 186.10 | 186.60 | 186.10 | 186.60 | 18 | 3 355 |
11.07.2019 | 185.90 | 185.90 | 185.00 | 185.00 | 40 | 7 416 |
10.07.2019 | 192.00 | 192.00 | 190.30 | 190.30 | 20 | 3 823 |
01.07.2019 | 186.20 | 186.20 | 186.10 | 186.10 | 20 | 3 723 |
27.06.2019 | 190.50 | 190.50 | 190.50 | 190.50 | 10 | 1 905 |
26.06.2019 | 189.50 | 189.50 | 189.50 | 189.50 | 7 | 1 327 |
24.06.2019 | 191.80 | 191.80 | 191.80 | 191.80 | 10 | 1 918 |
21.06.2019 | 194.80 | 194.80 | 193.00 | 193.00 | 30 | 5 826 |
18.06.2019 | 210.60 | 211.60 | 210.60 | 211.60 | 60 | 12 664 |
13.06.2019 | 202.60 | 202.60 | 202.60 | 202.60 | 10 | 2 026 |
Biznesradar bez reklam? Sprawdź BR Plus