Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3BZW
0.02-0.01(-33.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2024 | 0.02 | 0.02 | 0.02 | 0.02 | 750 | 15 |
| 05.09.2024 | 0.01 | 0.01 | 0.01 | 0.01 | 4 500 | 45 |
| 04.05.2023 | 0.21 | 0.21 | 0.21 | 0.21 | 1 500 | 315 |
| 28.04.2023 | 0.19 | 0.19 | 0.19 | 0.19 | 3 750 | 713 |
| 03.04.2023 | 0.29 | 0.29 | 0.29 | 0.29 | 10 000 | 2 900 |
| 13.12.2022 | 0.50 | 0.50 | 0.50 | 0.50 | 4 000 | 2 000 |
| 09.12.2022 | 0.50 | 0.50 | 0.50 | 0.50 | 4 000 | 2 000 |
| 18.11.2022 | 0.42 | 0.42 | 0.42 | 0.42 | 4 000 | 1 680 |
| 17.11.2022 | 0.44 | 0.44 | 0.44 | 0.44 | 4 000 | 1 760 |
| 27.10.2022 | 0.65 | 0.65 | 0.65 | 0.65 | 1 200 | 780 |
| 26.10.2022 | 0.66 | 0.66 | 0.66 | 0.66 | 2 000 | 1 320 |
| 18.10.2022 | 0.83 | 0.83 | 0.83 | 0.83 | 2 000 | 1 660 |
| 13.10.2022 | 1.29 | 1.29 | 1.29 | 1.29 | 1 200 | 1 548 |
| 03.10.2022 | 1.30 | 1.30 | 1.30 | 1.30 | 2 000 | 2 600 |
| 19.09.2022 | 0.99 | 0.99 | 0.99 | 0.99 | 2 000 | 1 980 |
| 31.08.2022 | 1.07 | 1.07 | 1.07 | 1.07 | 2 000 | 2 140 |
| 04.08.2022 | 0.88 | 0.88 | 0.88 | 0.88 | 2 000 | 1 760 |
| 21.01.2022 | 0.47 | 0.47 | 0.47 | 0.47 | 4 000 | 1 880 |
| 14.01.2022 | 0.43 | 0.43 | 0.43 | 0.43 | 4 000 | 1 720 |
| 15.06.2021 | 2.07 | 2.07 | 2.07 | 2.07 | 500 | 1 035 |
| 07.06.2021 | 1.90 | 1.90 | 1.90 | 1.90 | 1 000 | 1 900 |
| 21.05.2021 | 2.29 | 2.29 | 2.29 | 2.29 | 200 | 458 |
| 19.05.2021 | 2.80 | 2.80 | 2.80 | 2.80 | 200 | 560 |
| 18.05.2021 | 2.90 | 2.90 | 2.90 | 2.90 | 300 | 870 |
| 11.05.2021 | 3.14 | 3.14 | 3.05 | 3.05 | 300 | 924 |
| 02.03.2021 | 4.05 | 4.05 | 4.05 | 4.05 | 500 | 2 025 |
| 26.02.2021 | 4.82 | 4.82 | 4.82 | 4.82 | 500 | 2 410 |
| 23.02.2021 | 4.80 | 4.80 | 4.80 | 4.80 | 1 000 | 4 800 |
| 16.02.2021 | 4.10 | 4.10 | 3.95 | 3.95 | 1 500 | 6 075 |
| 15.02.2021 | 5.10 | 5.10 | 5.10 | 5.10 | 1 000 | 5 100 |
| 15.01.2021 | 6.99 | 6.99 | 6.60 | 6.60 | 800 | 5 436 |
| 30.11.2020 | 11.26 | 11.26 | 11.26 | 11.26 | 250 | 2 815 |
| 25.11.2020 | 10.74 | 10.74 | 10.74 | 10.74 | 250 | 2 685 |
| 23.11.2020 | 10.94 | 10.94 | 10.94 | 10.94 | 250 | 2 735 |
| 18.11.2020 | 11.18 | 11.18 | 11.18 | 11.18 | 250 | 2 795 |
| 12.06.2020 | 20.85 | 20.85 | 20.75 | 20.75 | 3 540 | 73 632 |
| 17.01.2020 | 15.52 | 15.52 | 15.52 | 15.52 | 244 | 3 787 |
| 15.01.2020 | 17.45 | 17.45 | 17.45 | 17.45 | 244 | 4 258 |
| 06.11.2019 | 15.67 | 15.67 | 15.67 | 15.67 | 100 | 1 567 |
| 29.10.2019 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | 1 642 |
| 02.10.2019 | 18.72 | 18.72 | 18.54 | 18.54 | 2 000 | 37 260 |
| 23.09.2019 | 18.80 | 18.80 | 18.78 | 18.78 | 2 000 | 37 580 |
| 06.05.2019 | 12.06 | 12.57 | 12.06 | 12.57 | 768 | 9 458 |
| 12.04.2019 | 12.57 | 12.57 | 12.57 | 12.57 | 95 | 1 194 |
| 19.03.2019 | 12.84 | 12.84 | 12.80 | 12.80 | 795 | 10 197 |
| 08.01.2019 | 17.43 | 17.43 | 17.43 | 17.43 | 95 | 1 656 |
| 04.01.2019 | 17.69 | 17.69 | 17.69 | 17.69 | 130 | 2 300 |
| 27.12.2018 | 18.19 | 18.51 | 18.19 | 18.38 | 3 000 | 54 968 |
| 21.12.2018 | 17.66 | 18.01 | 17.66 | 18.01 | 1 550 | 27 883 |
| 20.12.2018 | 17.58 | 17.58 | 17.58 | 17.58 | 750 | 13 185 |
Biznesradar bez reklam? Sprawdź BR Plus
