Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
45.60+0.80(+1.79%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2026 | 45.40 | 45.80 | 45.40 | 45.80 | 210 | 9 565 |
| 02.02.2026 | 43.85 | 43.85 | 43.55 | 43.55 | 200 | 8 740 |
| 30.01.2026 | 43.80 | 43.80 | 43.80 | 43.80 | 60 | 2 628 |
| 10.12.2025 | 44.45 | 44.45 | 44.45 | 44.45 | 150 | 6 668 |
| 19.11.2025 | 45.90 | 45.90 | 45.90 | 45.90 | 50 | 2 295 |
| 18.11.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | 4 600 |
| 29.10.2025 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | 4 410 |
| 21.08.2025 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | 4 375 |
| 23.07.2025 | 43.75 | 43.75 | 43.75 | 43.75 | 100 | 4 375 |
| 10.07.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 22 | 946 |
| 30.06.2025 | 44.20 | 44.20 | 44.20 | 44.20 | 50 | 2 210 |
| 27.05.2025 | 43.90 | 43.90 | 43.90 | 43.90 | 50 | 2 195 |
| 14.05.2025 | 45.05 | 45.05 | 45.05 | 45.05 | 200 | 9 010 |
| 12.05.2025 | 44.60 | 44.60 | 44.60 | 44.60 | 59 | 2 631 |
| 06.05.2025 | 45.70 | 45.70 | 45.70 | 45.70 | 200 | 9 140 |
| 29.04.2025 | 47.60 | 47.60 | 47.60 | 47.60 | 60 | 2 856 |
| 25.04.2025 | 48.10 | 48.10 | 48.10 | 48.10 | 60 | 2 886 |
| 22.04.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 60 | 3 030 |
| 16.04.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 60 | 3 030 |
| 11.04.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 60 | 3 102 |
| 10.04.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | 5 100 |
| 07.04.2025 | 55.60 | 55.60 | 54.40 | 54.40 | 200 | 11 000 |
| 04.04.2025 | 49.25 | 49.25 | 49.10 | 49.10 | 50 | 2 459 |
| 02.04.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 2 355 |
| 01.04.2025 | 47.05 | 47.05 | 47.05 | 47.05 | 18 | 847 |
| 31.03.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 165 | 7 772 |
| 28.03.2025 | 46.85 | 46.85 | 46.85 | 46.85 | 365 | 17 100 |
| 27.03.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 385 | 17 806 |
| 26.03.2025 | 46.05 | 46.05 | 46.05 | 46.05 | 385 | 17 729 |
| 24.03.2025 | 45.60 | 45.70 | 45.50 | 45.50 | 300 | 13 680 |
| 20.03.2025 | 45.65 | 45.65 | 45.65 | 45.65 | 116 | 5 295 |
| 19.03.2025 | 45.25 | 45.25 | 45.25 | 45.25 | 416 | 18 824 |
| 06.03.2025 | 44.60 | 44.60 | 44.60 | 44.60 | 200 | 8 920 |
| 03.03.2025 | 44.85 | 44.85 | 44.85 | 44.85 | 150 | 6 728 |
| 25.02.2025 | 46.25 | 46.25 | 46.25 | 46.25 | 150 | 6 938 |
| 24.02.2025 | 46.40 | 46.40 | 46.40 | 46.40 | 50 | 2 320 |
| 17.02.2025 | 46.05 | 46.05 | 46.05 | 46.05 | 30 | 1 382 |
| 14.02.2025 | 46.20 | 46.20 | 46.20 | 46.20 | 100 | 4 620 |
| 12.02.2025 | 47.55 | 47.55 | 47.55 | 47.55 | 330 | 15 692 |
| 07.02.2025 | 48.05 | 48.05 | 48.05 | 48.05 | 350 | 16 818 |
| 31.01.2025 | 48.50 | 48.50 | 48.50 | 48.50 | 184 | 8 924 |
| 28.01.2025 | 49.20 | 49.20 | 49.20 | 49.20 | 534 | 26 273 |
| 22.01.2025 | 49.80 | 49.80 | 49.80 | 49.80 | 150 | 7 470 |
| 15.01.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 150 | 7 755 |
| 13.01.2025 | 53.30 | 53.30 | 53.30 | 53.30 | 150 | 7 995 |
| 07.01.2025 | 52.70 | 52.70 | 52.50 | 52.50 | 400 | 21 020 |
| 19.12.2024 | 52.90 | 52.90 | 52.90 | 52.90 | 79 | 4 179 |
| 17.12.2024 | 52.30 | 52.30 | 52.30 | 52.30 | 479 | 25 052 |
| 06.12.2024 | 52.10 | 52.10 | 52.10 | 52.10 | 152 | 7 919 |
| 04.12.2024 | 52.80 | 52.90 | 52.80 | 52.90 | 310 | 16 389 |
Biznesradar bez reklam? Sprawdź BR Plus
