Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3W201
2.97+0.12(+4.21%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2 500 | 7 125 |
08.05.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 248 | 729 |
07.05.2024 | 2.95 | 2.95 | 2.95 | 2.95 | 400 | 1 180 |
06.05.2024 | 3.05 | 3.05 | 2.93 | 2.93 | 1 195 | 3 581 |
02.05.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 400 | 1 284 |
29.04.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 166 | 538 |
24.04.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 681 | 2 179 |
23.04.2024 | 3.17 | 3.17 | 3.17 | 3.17 | 166 | 526 |
21.03.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 150 | 570 |
18.03.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 1 000 | 3 920 |
11.03.2024 | 3.96 | 3.96 | 3.89 | 3.89 | 1 950 | 7 635 |
01.03.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 175 | 628 |
29.02.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 100 | 359 |
27.02.2024 | 3.38 | 3.45 | 3.38 | 3.45 | 500 | 1 704 |
26.02.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 290 | 986 |
23.02.2024 | 3.48 | 3.48 | 3.38 | 3.38 | 2 700 | 9 281 |
22.02.2024 | 3.50 | 3.59 | 3.50 | 3.59 | 4 150 | 14 539 |
20.02.2024 | 3.62 | 3.62 | 3.62 | 3.62 | 500 | 1 810 |
16.02.2024 | 3.90 | 3.90 | 3.89 | 3.89 | 500 | 1 948 |
14.02.2024 | 4.19 | 4.19 | 4.01 | 4.01 | 1 740 | 7 067 |
13.02.2024 | 4.32 | 4.33 | 4.32 | 4.33 | 4 000 | 17 300 |
01.02.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 125 | 563 |
31.01.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 130 | 576 |
24.01.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 290 | 1 424 |
18.01.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 777 | 3 994 |
17.01.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 500 | 2 530 |
15.01.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 500 | 2 435 |
12.01.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 2 000 | 9 280 |
05.01.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 220 | 994 |
27.12.2023 | 3.98 | 3.98 | 3.98 | 3.98 | 500 | 1 990 |
15.12.2023 | 4.16 | 4.16 | 4.04 | 4.04 | 2 425 | 9 870 |
07.12.2023 | 4.49 | 4.49 | 4.49 | 4.49 | 220 | 988 |
23.11.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 300 | 1 443 |
14.11.2023 | 5.04 | 5.04 | 4.97 | 4.97 | 1 000 | 5 005 |
08.11.2023 | 5.42 | 5.42 | 5.42 | 5.42 | 260 | 1 409 |
07.11.2023 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 1 060 |
06.11.2023 | 5.14 | 5.14 | 5.14 | 5.14 | 100 | 514 |
03.11.2023 | 5.31 | 5.31 | 5.31 | 5.31 | 1 000 | 5 310 |
31.10.2023 | 5.42 | 5.42 | 5.39 | 5.39 | 400 | 2 165 |
30.10.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 100 | 574 |
25.10.2023 | 5.99 | 6.02 | 5.99 | 6.02 | 300 | 1 803 |
24.10.2023 | 6.25 | 6.25 | 6.10 | 6.10 | 800 | 4 918 |
20.10.2023 | 6.45 | 6.45 | 6.45 | 6.45 | 920 | 5 934 |
19.10.2023 | 6.25 | 6.30 | 6.25 | 6.29 | 745 | 4 687 |
18.10.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5 | 30 |
17.10.2023 | 5.80 | 5.80 | 5.54 | 5.54 | 300 | 1 688 |
16.10.2023 | 6.70 | 6.70 | 5.94 | 6.02 | 16 380 | 106 729 |
14.09.2023 | 7.49 | 7.49 | 7.49 | 7.49 | 6 000 | 44 940 |
11.09.2023 | 7.66 | 7.66 | 7.66 | 7.66 | 118 | 904 |
07.09.2023 | 7.81 | 7.82 | 7.81 | 7.82 | 1 900 | 14 849 |
Biznesradar bez reklam? Sprawdź BR Plus