Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCSP5AOPEN
248.00-0.50(-0.20%)RCB
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 248.00 | 248.00 | 248.00 | 248.00 | 1 | 248 |
| 27.11.2025 | 249.50 | 249.50 | 248.50 | 248.50 | 12 | 2 988 |
| 21.11.2025 | 241.00 | 241.00 | 240.00 | 240.00 | 2 | 481 |
| 20.11.2025 | 248.00 | 248.00 | 248.00 | 248.00 | 2 | 496 |
| 19.11.2025 | 242.50 | 242.50 | 242.50 | 242.50 | 1 | 243 |
| 14.11.2025 | 245.00 | 245.00 | 245.00 | 245.00 | 1 | 245 |
| 12.11.2025 | 252.00 | 252.00 | 252.00 | 252.00 | 14 | 3 528 |
| 09.09.2025 | 235.00 | 235.00 | 235.00 | 235.00 | 25 | 5 875 |
| 10.07.2025 | 226.00 | 226.00 | 226.00 | 226.00 | 2 | 452 |
| 08.07.2025 | 225.50 | 225.50 | 225.50 | 225.50 | 22 | 4 961 |
| 30.06.2025 | 223.00 | 223.00 | 223.00 | 223.00 | 1 | 223 |
| 09.06.2025 | 225.00 | 225.00 | 225.00 | 225.00 | 2 | 450 |
| 02.06.2025 | 218.00 | 218.00 | 218.00 | 218.00 | 1 | 218 |
| 26.05.2025 | 219.50 | 219.50 | 219.50 | 219.50 | 4 | 878 |
| 08.05.2025 | 213.50 | 213.50 | 213.50 | 213.50 | 2 | 427 |
| 10.04.2025 | 207.00 | 207.00 | 207.00 | 207.00 | 1 | 207 |
| 09.04.2025 | 195.00 | 195.00 | 195.00 | 195.00 | 2 | 390 |
| 07.03.2025 | 222.50 | 222.50 | 222.50 | 222.50 | 3 | 668 |
| 06.03.2025 | 225.00 | 225.00 | 225.00 | 225.00 | 1 | 225 |
| 07.02.2025 | 246.00 | 246.00 | 246.00 | 246.00 | 1 | 246 |
| 27.01.2025 | 239.50 | 239.50 | 239.50 | 239.50 | 2 | 479 |
| 10.01.2025 | 244.50 | 244.50 | 244.50 | 244.50 | 1 | 245 |
| 20.12.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 2 | 479 |
| 18.12.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 2 | 493 |
| 12.12.2024 | 247.00 | 247.00 | 247.00 | 247.00 | 3 | 741 |
| 09.12.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 2 | 491 |
| 27.11.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 5 | 1 233 |
| 04.11.2024 | 229.50 | 229.50 | 229.50 | 229.50 | 20 | 4 590 |
| 11.10.2024 | 227.00 | 227.00 | 227.00 | 227.00 | 6 | 1 362 |
| 10.10.2024 | 227.00 | 227.00 | 227.00 | 227.00 | 9 | 2 043 |
| 04.06.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 1 | 207 |
| 08.04.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 1 | 206 |
| 02.04.2024 | 210.00 | 210.00 | 210.00 | 210.00 | 15 | 3 150 |
| 28.03.2024 | 209.50 | 209.50 | 209.50 | 209.50 | 200 | 41 900 |
| 19.01.2024 | 192.40 | 192.40 | 192.40 | 192.40 | 270 | 51 948 |
| 10.01.2024 | 189.00 | 189.00 | 189.00 | 189.00 | 11 | 2 079 |
| 02.01.2024 | 188.40 | 188.40 | 188.40 | 188.40 | 9 | 1 696 |
| 06.11.2023 | 181.20 | 181.20 | 181.20 | 181.20 | 3 | 544 |
| 02.11.2023 | 179.00 | 179.00 | 179.00 | 179.00 | 1 | 179 |
| 30.10.2023 | 174.80 | 174.80 | 174.80 | 174.80 | 28 | 4 894 |
| 18.09.2023 | 194.20 | 194.20 | 194.20 | 194.20 | 200 | 38 840 |
| 13.09.2023 | 194.20 | 194.20 | 194.20 | 194.20 | 5 | 971 |
| 17.05.2023 | 170.20 | 170.20 | 170.20 | 170.20 | 7 | 1 191 |
| 12.05.2023 | 172.20 | 172.20 | 172.20 | 172.20 | 10 | 1 722 |
| 08.05.2023 | 170.80 | 171.20 | 170.80 | 171.20 | 13 | 2 225 |
| 16.03.2023 | 172.80 | 172.80 | 172.80 | 172.80 | 12 | 2 074 |
| 03.03.2023 | 176.40 | 176.40 | 176.40 | 176.40 | 13 | 2 293 |
| 28.02.2023 | 177.00 | 177.00 | 177.00 | 177.00 | 11 | 1 947 |
| 24.02.2023 | 179.00 | 179.00 | 179.00 | 179.00 | 103 | 18 437 |
| 23.02.2023 | 179.80 | 179.80 | 179.80 | 179.80 | 63 | 11 327 |
Biznesradar bez reklam? Sprawdź BR Plus
