Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCESXAOPEN
192.000.00(0.00%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.08.2023 | 192.00 | 192.00 | 192.00 | 192.00 | 8 | 1 536 |
| 10.01.2022 | 196.60 | 196.60 | 196.60 | 196.60 | 1 | 197 |
| 30.11.2021 | 189.60 | 189.60 | 189.60 | 189.60 | 10 | 1 896 |
| 20.10.2021 | 190.40 | 190.40 | 190.40 | 190.40 | 10 | 1 904 |
| 20.09.2021 | 186.00 | 186.00 | 186.00 | 186.00 | 11 | 2 046 |
| 15.07.2021 | 187.00 | 187.00 | 187.00 | 187.00 | 11 | 2 057 |
| 01.07.2021 | 185.60 | 185.60 | 185.60 | 185.60 | 9 | 1 670 |
| 04.02.2021 | 162.60 | 162.60 | 162.60 | 162.60 | 9 | 1 463 |
| 28.01.2021 | 159.80 | 159.80 | 159.80 | 159.80 | 7 | 1 119 |
| 09.11.2020 | 146.40 | 146.40 | 146.40 | 146.40 | 7 | 1 025 |
| 23.03.2018 | 139.40 | 139.40 | 139.40 | 139.40 | 7 | 976 |
| 06.02.2018 | 142.00 | 142.00 | 142.00 | 142.00 | 7 | 994 |
| 05.02.2018 | 144.80 | 144.80 | 144.80 | 144.80 | 3 | 434 |
| 27.10.2016 | 133.60 | 133.60 | 133.60 | 133.60 | 7 | 935 |
| 12.07.2016 | 128.50 | 128.50 | 128.50 | 128.50 | 25 | 3 213 |
| 01.07.2016 | 127.00 | 127.00 | 127.00 | 127.00 | 11 | 1 397 |
| 24.06.2016 | 120.40 | 120.40 | 120.40 | 120.40 | 25 | 3 010 |
| 16.02.2016 | 124.99 | 124.99 | 124.99 | 124.99 | 11 | 1 375 |
| 11.01.2016 | 132.15 | 132.15 | 132.15 | 132.15 | 2 | 264 |
| 24.11.2015 | 145.93 | 145.93 | 145.93 | 145.93 | 2 | 292 |
| 10.11.2015 | 145.21 | 145.21 | 145.21 | 145.21 | 209 | 30 349 |
| 26.10.2015 | 146.32 | 146.32 | 145.97 | 145.97 | 378 | 55 282 |
| 05.08.2015 | 152.83 | 152.83 | 152.83 | 152.83 | 26 | 3 974 |
| 04.05.2015 | 146.30 | 146.30 | 146.30 | 146.30 | 62 | 9 071 |
| 07.04.2015 | 152.03 | 152.03 | 152.03 | 152.03 | 1 | 152 |
| 16.03.2015 | 152.10 | 152.10 | 152.10 | 152.10 | 62 | 9 430 |
| 09.03.2015 | 148.06 | 148.06 | 148.06 | 148.06 | 19 | 2 813 |
| 23.01.2015 | 143.75 | 143.75 | 143.75 | 143.75 | 7 | 1 006 |
| 12.11.2014 | 129.50 | 129.53 | 129.50 | 129.53 | 3 | 389 |
| 05.11.2014 | 130.42 | 130.42 | 130.42 | 130.42 | 16 | 2 087 |
| 29.10.2014 | 127.98 | 127.98 | 127.98 | 127.98 | 16 | 2 048 |
| 05.09.2014 | 136.79 | 136.79 | 136.79 | 136.79 | 1 | 137 |
| 03.09.2014 | 135.19 | 135.19 | 135.19 | 135.19 | 19 | 2 569 |
| 20.08.2014 | 128.40 | 128.40 | 128.40 | 128.40 | 16 | 2 054 |
| 04.06.2014 | 134.32 | 134.32 | 134.32 | 134.32 | 19 | 2 552 |
| 15.05.2014 | 133.85 | 133.85 | 133.85 | 133.85 | 14 | 1 874 |
| 12.05.2014 | 134.18 | 134.18 | 134.18 | 134.18 | 8 | 1 073 |
| 09.05.2014 | 133.32 | 133.32 | 133.32 | 133.32 | 8 | 1 067 |
| 08.05.2014 | 133.40 | 133.40 | 133.40 | 133.40 | 8 | 1 067 |
| 08.04.2014 | 131.85 | 131.85 | 131.85 | 131.85 | 8 | 1 055 |
| 04.03.2014 | 130.61 | 130.61 | 130.61 | 130.61 | 11 | 1 437 |
| 03.03.2014 | 129.00 | 129.00 | 129.00 | 129.00 | 3 | 387 |
| 11.02.2014 | 127.60 | 127.60 | 127.60 | 127.60 | 13 | 1 659 |
| 05.09.2013 | 118.47 | 118.47 | 118.47 | 118.47 | 17 | 2 014 |
| 13.08.2013 | 118.92 | 118.92 | 118.92 | 118.92 | 20 | 2 378 |
| 19.06.2013 | 114.67 | 114.67 | 114.67 | 114.67 | 17 | 1 949 |
| 18.06.2013 | 115.56 | 115.56 | 115.56 | 115.56 | 10 | 1 156 |
| 17.06.2013 | 114.62 | 114.62 | 114.62 | 114.62 | 10 | 1 146 |
| 13.05.2013 | 115.72 | 115.72 | 115.72 | 115.72 | 10 | 1 157 |
| 10.05.2013 | 115.71 | 115.71 | 115.71 | 115.71 | 10 | 1 157 |
Biznesradar bez reklam? Sprawdź BR Plus
