Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCLNAGAOPEN
2.52+0.05(+2.02%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 600 | 1 512 |
17.04.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 1 500 | 3 555 |
05.04.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 550 | 1 304 |
04.03.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 1 500 | 4 200 |
22.02.2024 | 2.63 | 2.63 | 2.60 | 2.60 | 40 000 | 104 600 |
21.02.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 100 | 260 |
19.02.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 1 500 | 3 555 |
12.01.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 300 | 1 110 |
11.01.2024 | 3.51 | 3.64 | 3.51 | 3.64 | 600 | 2 145 |
09.01.2024 | 3.51 | 3.65 | 3.51 | 3.65 | 400 | 1 446 |
02.01.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 100 | 313 |
28.12.2023 | 2.95 | 2.95 | 2.95 | 2.95 | 500 | 1 475 |
18.12.2023 | 2.95 | 2.95 | 2.95 | 2.95 | 1 000 | 2 950 |
11.12.2023 | 2.80 | 2.80 | 2.80 | 2.80 | 1 000 | 2 800 |
08.12.2023 | 2.99 | 2.99 | 2.99 | 2.99 | 100 | 299 |
07.12.2023 | 2.92 | 2.92 | 2.92 | 2.92 | 500 | 1 460 |
05.12.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 440 | 1 377 |
04.12.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 430 | 1 346 |
01.12.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 400 | 1 284 |
28.11.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 600 | 1 992 |
27.11.2023 | 3.28 | 3.28 | 3.28 | 3.28 | 1 480 | 4 854 |
24.11.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 340 |
20.11.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 370 | 1 302 |
17.11.2023 | 3.63 | 3.63 | 3.63 | 3.63 | 200 | 726 |
13.11.2023 | 4.06 | 4.06 | 4.06 | 4.06 | 130 | 528 |
10.11.2023 | 3.94 | 3.94 | 3.94 | 3.94 | 320 | 1 261 |
09.11.2023 | 3.96 | 3.96 | 3.92 | 3.92 | 520 | 2 046 |
08.11.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 200 | 808 |
07.11.2023 | 4.23 | 4.23 | 4.11 | 4.11 | 500 | 2 079 |
06.11.2023 | 4.41 | 4.41 | 4.41 | 4.41 | 200 | 882 |
03.11.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 200 | 930 |
31.10.2023 | 4.64 | 4.64 | 4.64 | 4.64 | 200 | 928 |
30.10.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 200 | 880 |
27.10.2023 | 4.66 | 4.78 | 4.66 | 4.78 | 400 | 1 888 |
26.10.2023 | 4.44 | 4.44 | 4.44 | 4.44 | 330 | 1 465 |
23.10.2023 | 4.26 | 4.29 | 4.26 | 4.29 | 640 | 2 736 |
20.10.2023 | 4.32 | 4.32 | 4.32 | 4.32 | 200 | 864 |
19.10.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 200 | 886 |
17.10.2023 | 4.52 | 4.52 | 4.52 | 4.52 | 200 | 904 |
12.10.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 260 | 1 253 |
09.10.2023 | 5.04 | 5.04 | 5.04 | 5.04 | 400 | 2 016 |
06.10.2023 | 4.70 | 4.76 | 4.70 | 4.76 | 900 | 4 272 |
05.10.2023 | 4.53 | 4.60 | 4.53 | 4.60 | 400 | 1 826 |
04.10.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 200 | 900 |
22.09.2023 | 4.19 | 4.19 | 4.19 | 4.19 | 200 | 838 |
19.09.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 200 | 900 |
13.09.2023 | 4.44 | 4.44 | 4.44 | 4.44 | 200 | 888 |
12.09.2023 | 4.35 | 4.35 | 4.35 | 4.35 | 200 | 870 |
06.09.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 300 | 1 206 |
04.09.2023 | 4.13 | 4.13 | 4.13 | 4.13 | 400 | 1 652 |
Biznesradar bez reklam? Sprawdź BR Plus