Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSDAXOPEN
57.90+0.10(+0.17%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 50 | 2 895 |
24.04.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 50 | 2 860 |
23.04.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 100 | 5 750 |
16.04.2024 | 58.80 | 58.80 | 58.80 | 58.80 | 50 | 2 940 |
28.03.2024 | 55.80 | 55.80 | 55.80 | 55.80 | 500 | 27 900 |
22.03.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 500 | 28 450 |
21.03.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 800 | 45 440 |
15.03.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 21 | 1 201 |
14.03.2024 | 56.80 | 56.90 | 56.80 | 56.90 | 280 | 15 914 |
07.03.2024 | 57.70 | 57.70 | 57.70 | 57.70 | 50 | 2 885 |
04.03.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 70 | 4 060 |
01.03.2024 | 58.10 | 58.10 | 57.90 | 57.90 | 1 050 | 60 943 |
28.02.2024 | 58.60 | 58.60 | 58.30 | 58.40 | 2 102 | 122 807 |
27.02.2024 | 58.70 | 58.70 | 58.70 | 58.70 | 1 000 | 58 700 |
22.02.2024 | 59.20 | 59.30 | 59.10 | 59.30 | 1 100 | 65 080 |
15.02.2024 | 60.60 | 60.60 | 60.50 | 60.50 | 621 | 37 602 |
13.02.2024 | 61.30 | 61.30 | 61.20 | 61.20 | 671 | 41 097 |
07.02.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 50 | 3 030 |
06.02.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 50 | 3 050 |
01.02.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 100 | 6 070 |
31.01.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | 6 060 |
25.01.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 50 | 3 075 |
22.01.2024 | 61.70 | 61.90 | 61.70 | 61.90 | 150 | 9 275 |
18.01.2024 | 63.10 | 63.10 | 63.10 | 63.10 | 100 | 6 310 |
17.01.2024 | 63.40 | 63.40 | 63.40 | 63.40 | 30 | 1 902 |
09.01.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 23 | 1 415 |
05.01.2024 | 62.30 | 62.30 | 62.10 | 62.10 | 130 | 8 089 |
03.01.2024 | 62.10 | 62.10 | 62.10 | 62.10 | 50 | 3 105 |
29.12.2023 | 61.20 | 61.20 | 61.20 | 61.20 | 500 | 30 600 |
28.12.2023 | 61.10 | 61.10 | 61.10 | 61.10 | 150 | 9 165 |
14.12.2023 | 59.60 | 60.90 | 59.60 | 60.90 | 100 | 6 025 |
13.12.2023 | 60.50 | 60.50 | 60.50 | 60.50 | 80 | 4 840 |
07.12.2023 | 61.20 | 61.20 | 61.10 | 61.10 | 1 998 | 122 178 |
04.12.2023 | 62.00 | 62.00 | 62.00 | 62.00 | 21 | 1 302 |
30.11.2023 | 62.80 | 62.80 | 62.80 | 62.80 | 21 | 1 319 |
27.11.2023 | 63.90 | 63.90 | 63.90 | 63.90 | 50 | 3 195 |
14.11.2023 | 67.10 | 67.10 | 66.10 | 66.10 | 100 | 6 660 |
02.11.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 140 | 9 590 |
27.10.2023 | 70.60 | 70.60 | 70.60 | 70.60 | 49 | 3 459 |
26.10.2023 | 70.90 | 70.90 | 70.30 | 70.30 | 140 | 9 891 |
20.10.2023 | 69.70 | 70.00 | 69.50 | 70.00 | 90 | 6 273 |
18.10.2023 | 67.90 | 68.40 | 67.80 | 68.40 | 904 | 61 383 |
17.10.2023 | 67.80 | 67.80 | 67.80 | 67.80 | 50 | 3 390 |
16.10.2023 | 68.20 | 68.30 | 68.20 | 68.30 | 100 | 6 827 |
12.10.2023 | 68.20 | 68.30 | 68.20 | 68.30 | 835 | 56 981 |
10.10.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 30 | 2 055 |
09.10.2023 | 70.20 | 70.20 | 70.00 | 70.00 | 80 | 5 608 |
04.10.2023 | 71.90 | 71.90 | 71.40 | 71.40 | 33 | 2 371 |
29.09.2023 | 69.50 | 69.50 | 69.30 | 69.30 | 40 | 2 776 |
28.09.2023 | 70.40 | 70.40 | 70.40 | 70.40 | 19 | 1 338 |
Biznesradar bez reklam? Sprawdź BR Plus