Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RPW1029
102.30-0.19(-0.19%)R.POWER S.A.
GPW - Catalyst ATS - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 102.30 | 102.30 | 102.30 | 102.30 | 9 | 921 |
| 17.03.2026 | 100.51 | 102.49 | 100.51 | 102.49 | 74 | 7 511 |
| 16.03.2026 | 100.01 | 102.99 | 100.01 | 102.99 | 68 | 6 902 |
| 12.03.2026 | 100.22 | 100.22 | 100.22 | 100.22 | 10 | 1 002 |
| 10.03.2026 | 100.31 | 100.31 | 100.31 | 100.31 | 12 | 1 204 |
| 09.03.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 2 | 200 |
| 06.03.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 8 | 832 |
| 27.02.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 20 | 2 060 |
| 26.02.2026 | 103.44 | 103.44 | 100.72 | 100.72 | 40 | 4 083 |
| 25.02.2026 | 100.70 | 103.44 | 100.61 | 100.71 | 41 | 4 178 |
| 09.02.2026 | 102.98 | 102.99 | 100.53 | 100.53 | 40 | 4 070 |
| 06.02.2026 | 102.97 | 102.97 | 100.52 | 100.52 | 20 | 2 040 |
| 05.02.2026 | 102.39 | 102.39 | 100.01 | 100.01 | 40 | 4 048 |
| 02.02.2026 | 99.15 | 99.15 | 99.15 | 99.15 | 2 | 198 |
| 26.01.2026 | 101.49 | 101.49 | 99.13 | 99.13 | 20 | 2 006 |
| 23.01.2026 | 99.12 | 101.49 | 99.12 | 99.12 | 30 | 2 997 |
| 19.01.2026 | 99.11 | 99.11 | 99.11 | 99.11 | 5 | 496 |
| 16.01.2026 | 101.49 | 101.49 | 101.49 | 101.49 | 10 | 1 015 |
| 15.01.2026 | 101.49 | 101.49 | 99.51 | 99.53 | 40 | 4 020 |
| 14.01.2026 | 101.50 | 101.50 | 99.01 | 99.03 | 51 | 5 114 |
| 13.01.2026 | 101.49 | 101.49 | 98.51 | 98.51 | 20 | 2 000 |
| 12.01.2026 | 101.49 | 101.49 | 98.12 | 98.12 | 40 | 3 992 |
| 09.01.2026 | 101.49 | 101.49 | 97.11 | 98.02 | 80 | 7 962 |
| 08.01.2026 | 101.50 | 101.50 | 101.50 | 101.50 | 3 | 305 |
| 07.01.2026 | 100.10 | 101.49 | 100.01 | 100.01 | 24 | 2 415 |
| 05.01.2026 | 101.50 | 101.50 | 97.00 | 97.03 | 53 | 5 231 |
| 02.01.2026 | 101.40 | 101.50 | 101.40 | 101.50 | 31 | 3 144 |
| 30.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
| 29.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 20 | 2 030 |
| 19.12.2025 | 101.60 | 101.60 | 101.50 | 101.50 | 17 | 1 726 |
| 18.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 15.12.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 28.11.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 28 | 2 800 |
| 26.11.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 7 | 711 |
| 17.11.2025 | 101.49 | 101.49 | 101.49 | 101.49 | 2 | 203 |
| 07.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 22 | 2 233 |
| 05.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 04.11.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 31.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 2 | 203 |
| 03.10.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 5 | 508 |
| 24.09.2025 | 101.49 | 101.50 | 101.49 | 101.50 | 140 | 14 210 |
| 17.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 103 | 10 455 |
| 11.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 300 | 30 450 |
| 09.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 10 | 1 015 |
| 05.09.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 90 | 9 135 |
| 27.08.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 15 | 1 523 |
| 26.08.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 6 | 609 |
| 19.08.2025 | 101.40 | 101.50 | 101.40 | 101.50 | 50 | 5 071 |
| 18.08.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 27 | 2 741 |
| 11.08.2025 | 101.50 | 101.50 | 101.50 | 101.50 | 8 | 812 |
Biznesradar bez reklam? Sprawdź BR Plus
