Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCDAXAOPEN
1000.00-9.00(-0.89%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 2 | 2 000 |
| 20.06.2025 | 989.00 | 992.00 | 989.00 | 992.00 | 4 | 3 962 |
| 18.06.2025 | 1003.50 | 1003.50 | 990.50 | 990.50 | 4 | 3 988 |
| 13.06.2025 | 1009.00 | 1009.00 | 997.00 | 997.00 | 4 | 4 012 |
| 12.06.2025 | 1017.50 | 1017.50 | 1014.50 | 1014.50 | 4 | 4 064 |
| 02.06.2025 | 1012.50 | 1012.50 | 1012.50 | 1012.50 | 4 | 4 050 |
| 30.05.2025 | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 2 | 2 034 |
| 07.04.2025 | 855.00 | 855.00 | 855.00 | 855.00 | 2 | 1 710 |
| 01.04.2025 | 940.50 | 940.50 | 940.50 | 940.50 | 2 | 1 881 |
| 21.03.2025 | 961.00 | 961.00 | 961.00 | 961.00 | 2 | 1 922 |
| 10.10.2024 | 821.00 | 821.00 | 821.00 | 821.00 | 4 | 3 284 |
| 19.12.2023 | 721.00 | 721.50 | 721.00 | 721.50 | 13 | 9 376 |
| 22.11.2023 | 695.00 | 695.00 | 695.00 | 695.00 | 2 | 1 390 |
| 07.07.2022 | 611.00 | 611.00 | 611.00 | 611.00 | 3 | 1 833 |
| 15.03.2022 | 656.00 | 656.00 | 656.00 | 656.00 | 5 | 3 280 |
| 07.03.2022 | 634.50 | 634.50 | 634.50 | 634.50 | 5 | 3 173 |
| 24.02.2022 | 647.00 | 647.00 | 647.00 | 647.00 | 14 | 9 058 |
| 31.01.2022 | 712.00 | 712.00 | 712.00 | 712.00 | 14 | 9 968 |
| 09.12.2021 | 724.50 | 724.50 | 724.00 | 724.00 | 13 | 9 415 |
| 18.11.2021 | 756.00 | 756.00 | 756.00 | 756.00 | 7 | 5 292 |
| 29.09.2021 | 711.50 | 711.50 | 711.50 | 711.50 | 21 | 14 942 |
| 23.09.2021 | 722.00 | 722.00 | 722.00 | 722.00 | 7 | 5 054 |
| 26.03.2021 | 682.00 | 682.00 | 681.50 | 681.50 | 6 | 4 091 |
| 28.01.2021 | 619.00 | 621.00 | 619.00 | 621.00 | 6 | 3 720 |
| 21.09.2020 | 571.50 | 571.50 | 571.50 | 571.50 | 14 | 8 001 |
| 08.09.2020 | 572.50 | 572.50 | 572.50 | 572.50 | 90 | 51 525 |
| 02.09.2020 | 586.50 | 586.50 | 586.50 | 586.50 | 88 | 51 612 |
| 19.08.2020 | 565.00 | 565.00 | 565.00 | 565.00 | 2 | 1 130 |
| 14.07.2020 | 562.50 | 562.50 | 562.50 | 562.50 | 500 | 281 250 |
| 04.06.2020 | 553.00 | 553.00 | 553.00 | 553.00 | 500 | 276 500 |
| 19.05.2020 | 502.80 | 502.80 | 502.80 | 502.80 | 2 | 1 006 |
| 08.05.2020 | 495.50 | 495.50 | 495.50 | 495.50 | 2 | 991 |
| 28.04.2020 | 489.40 | 489.40 | 489.40 | 489.40 | 500 | 244 700 |
| 21.04.2020 | 468.10 | 468.10 | 468.00 | 468.00 | 1 000 | 468 050 |
| 09.04.2020 | 474.90 | 475.00 | 474.90 | 475.00 | 24 | 11 398 |
| 08.04.2020 | 466.00 | 466.00 | 465.80 | 465.80 | 1 500 | 698 850 |
| 07.04.2020 | 473.90 | 473.90 | 472.00 | 473.40 | 4 | 1 891 |
| 31.03.2020 | 449.00 | 449.00 | 449.00 | 449.00 | 2 | 898 |
| 30.03.2020 | 431.30 | 431.30 | 431.30 | 431.30 | 3 | 1 294 |
| 16.03.2020 | 373.30 | 373.30 | 373.30 | 373.30 | 14 | 5 226 |
| 21.02.2020 | 582.20 | 582.20 | 582.20 | 582.20 | 3 | 1 747 |
| 27.01.2020 | 565.10 | 565.10 | 565.10 | 565.10 | 500 | 282 550 |
| 24.01.2020 | 577.90 | 577.90 | 577.90 | 577.90 | 500 | 288 950 |
| 19.11.2019 | 573.10 | 573.70 | 573.10 | 573.70 | 1 000 | 573 400 |
| 15.10.2019 | 539.90 | 539.90 | 539.90 | 539.90 | 2 | 1 080 |
| 14.10.2019 | 532.70 | 532.70 | 532.70 | 532.70 | 1 | 533 |
| 10.10.2019 | 522.90 | 522.90 | 522.90 | 522.90 | 1 | 523 |
| 09.10.2019 | 517.80 | 517.80 | 517.80 | 517.80 | 1 | 518 |
| 08.10.2019 | 522.90 | 522.90 | 522.90 | 522.90 | 1 | 523 |
| 03.10.2019 | 520.90 | 520.90 | 520.90 | 520.90 | 1 | 521 |
Biznesradar bez reklam? Sprawdź BR Plus
