Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCNDXAOPEN
910.00+7.00(+0.78%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2026 | 910.00 | 910.00 | 910.00 | 910.00 | 2 | 1 820 |
| 23.02.2026 | 887.50 | 887.50 | 887.50 | 887.50 | 5 | 4 438 |
| 17.02.2026 | 873.50 | 873.50 | 873.50 | 873.50 | 2 | 1 747 |
| 12.02.2026 | 889.50 | 889.50 | 889.50 | 889.50 | 2 | 1 779 |
| 05.02.2026 | 885.00 | 885.00 | 885.00 | 885.00 | 2 | 1 770 |
| 26.01.2026 | 911.50 | 911.50 | 911.50 | 911.50 | 4 | 3 646 |
| 12.01.2026 | 916.50 | 916.50 | 916.50 | 916.50 | 1 | 917 |
| 07.01.2026 | 920.00 | 920.00 | 920.00 | 920.00 | 2 | 1 840 |
| 02.01.2026 | 920.00 | 920.00 | 914.50 | 914.50 | 2 | 1 835 |
| 18.12.2025 | 895.00 | 895.00 | 895.00 | 895.00 | 2 | 1 790 |
| 24.11.2025 | 900.00 | 900.00 | 894.50 | 894.50 | 17 | 15 240 |
| 21.11.2025 | 880.50 | 882.50 | 880.50 | 882.50 | 6 | 5 289 |
| 10.11.2025 | 932.50 | 932.50 | 932.50 | 932.50 | 11 | 10 258 |
| 07.11.2025 | 926.50 | 926.50 | 926.50 | 926.50 | 1 | 927 |
| 03.10.2025 | 901.50 | 901.50 | 901.50 | 901.50 | 2 | 1 803 |
| 19.09.2025 | 883.50 | 883.50 | 883.50 | 883.50 | 2 | 1 767 |
| 06.08.2025 | 854.00 | 854.00 | 854.00 | 854.00 | 5 | 4 270 |
| 28.07.2025 | 850.50 | 850.50 | 850.50 | 850.50 | 2 | 1 701 |
| 25.07.2025 | 839.00 | 839.00 | 839.00 | 839.00 | 17 | 14 263 |
| 27.06.2025 | 812.50 | 812.50 | 812.50 | 812.50 | 30 | 24 375 |
| 26.06.2025 | 806.00 | 806.00 | 806.00 | 806.00 | 20 | 16 120 |
| 02.06.2025 | 793.50 | 793.50 | 793.50 | 793.50 | 20 | 15 870 |
| 20.05.2025 | 810.50 | 810.50 | 810.00 | 810.00 | 30 | 24 305 |
| 13.05.2025 | 797.00 | 797.00 | 792.00 | 792.00 | 18 | 14 301 |
| 18.03.2025 | 750.00 | 750.00 | 750.00 | 750.00 | 2 | 1 500 |
| 12.03.2025 | 751.00 | 751.00 | 751.00 | 751.00 | 2 | 1 502 |
| 07.03.2025 | 777.50 | 777.50 | 777.50 | 777.50 | 2 | 1 555 |
| 23.12.2024 | 876.50 | 876.50 | 876.50 | 876.50 | 14 | 12 271 |
| 08.11.2024 | 844.50 | 844.50 | 844.50 | 844.50 | 7 | 5 912 |
| 17.10.2024 | 808.50 | 808.50 | 808.50 | 808.50 | 2 | 1 617 |
| 10.10.2024 | 794.50 | 794.50 | 794.50 | 794.50 | 12 | 9 534 |
| 09.07.2024 | 806.50 | 806.50 | 806.50 | 806.50 | 7 | 5 646 |
| 29.04.2024 | 715.50 | 715.50 | 715.50 | 715.50 | 2 | 1 431 |
| 18.04.2024 | 711.50 | 711.50 | 711.50 | 711.50 | 2 | 1 423 |
| 19.12.2023 | 661.50 | 661.50 | 661.50 | 661.50 | 3 | 1 985 |
| 08.11.2023 | 636.50 | 636.50 | 636.50 | 636.50 | 3 | 1 910 |
| 30.10.2023 | 603.50 | 603.50 | 603.50 | 603.50 | 3 | 1 811 |
| 14.04.2023 | 549.00 | 549.00 | 549.00 | 549.00 | 3 | 1 647 |
| 14.03.2023 | 525.50 | 525.50 | 525.50 | 525.50 | 3 | 1 577 |
| 17.01.2023 | 502.00 | 502.00 | 502.00 | 502.00 | 3 | 1 506 |
| 16.12.2022 | 499.50 | 499.50 | 499.50 | 499.50 | 3 | 1 499 |
| 13.10.2022 | 528.50 | 528.50 | 528.50 | 528.50 | 3 | 1 586 |
| 10.10.2022 | 550.00 | 550.00 | 550.00 | 550.00 | 3 | 1 650 |
| 05.10.2022 | 554.50 | 554.50 | 554.50 | 554.50 | 1 | 555 |
| 03.10.2022 | 540.50 | 540.50 | 537.50 | 537.50 | 4 | 2 159 |
| 30.09.2022 | 555.50 | 555.50 | 555.50 | 555.50 | 3 | 1 667 |
| 11.07.2022 | 577.00 | 577.00 | 577.00 | 577.00 | 5 | 2 885 |
| 06.05.2022 | 573.50 | 573.50 | 573.00 | 573.00 | 23 | 13 185 |
| 05.05.2022 | 599.50 | 599.50 | 599.50 | 599.50 | 9 | 5 396 |
| 04.05.2022 | 582.50 | 582.50 | 582.50 | 582.50 | 4 | 2 330 |
Biznesradar bez reklam? Sprawdź BR Plus
