Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3CDPRO3
0.89-0.03(-3.26%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.04.2024 | 0.89 | 0.89 | 0.89 | 0.89 | 5 000 | 4 450 |
28.03.2024 | 0.93 | 0.93 | 0.93 | 0.93 | 5 000 | 4 650 |
12.02.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 15 000 | 15 900 |
17.01.2024 | 1.51 | 1.51 | 1.51 | 1.51 | 2 500 | 3 775 |
04.12.2023 | 1.38 | 1.39 | 1.38 | 1.39 | 16 000 | 22 230 |
29.11.2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1 500 | 2 190 |
31.10.2023 | 1.54 | 1.54 | 1.54 | 1.54 | 63 500 | 97 790 |
13.10.2023 | 1.53 | 1.53 | 1.53 | 1.53 | 6 000 | 9 180 |
12.10.2023 | 1.49 | 1.49 | 1.49 | 1.49 | 1 000 | 1 490 |
11.10.2023 | 1.40 | 1.40 | 1.40 | 1.40 | 5 000 | 7 000 |
28.09.2023 | 0.97 | 0.97 | 0.97 | 0.97 | 2 000 | 1 940 |
27.09.2023 | 0.84 | 0.88 | 0.80 | 0.80 | 13 000 | 10 700 |
26.09.2023 | 0.80 | 0.80 | 0.79 | 0.79 | 4 000 | 3 170 |
25.09.2023 | 0.62 | 0.62 | 0.62 | 0.62 | 5 000 | 3 100 |
21.09.2023 | 0.68 | 0.68 | 0.68 | 0.68 | 5 000 | 3 400 |
01.08.2023 | 0.60 | 0.60 | 0.60 | 0.60 | 3 250 | 1 950 |
15.06.2023 | 0.64 | 0.69 | 0.64 | 0.68 | 180 000 | 119 550 |
30.05.2023 | 1.93 | 1.93 | 1.78 | 1.78 | 29 976 | 55 605 |
19.05.2023 | 2.57 | 2.57 | 2.57 | 2.57 | 4 500 | 11 565 |
20.04.2023 | 2.72 | 2.72 | 2.72 | 2.72 | 1 797 | 4 888 |
18.04.2023 | 2.72 | 2.72 | 2.69 | 2.69 | 11 797 | 31 788 |
14.04.2023 | 2.57 | 2.57 | 2.57 | 2.57 | 15 000 | 38 550 |
06.04.2023 | 2.99 | 2.99 | 2.99 | 2.99 | 14 000 | 41 860 |
30.03.2023 | 2.48 | 2.48 | 2.48 | 2.48 | 8 129 | 20 160 |
28.03.2023 | 2.82 | 2.82 | 2.82 | 2.82 | 129 | 364 |
22.03.2023 | 2.55 | 2.55 | 2.55 | 2.55 | 1 000 | 2 550 |
21.03.2023 | 2.12 | 2.35 | 2.12 | 2.35 | 1 200 | 2 797 |
15.03.2023 | 1.80 | 1.80 | 1.80 | 1.80 | 4 000 | 7 200 |
13.03.2023 | 2.07 | 2.10 | 2.07 | 2.10 | 1 100 | 2 307 |
10.03.2023 | 1.91 | 1.91 | 1.91 | 1.91 | 200 | 382 |
14.02.2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1 000 | 1 710 |
08.02.2023 | 1.39 | 1.39 | 1.39 | 1.39 | 10 000 | 13 900 |
07.02.2023 | 1.57 | 1.57 | 1.57 | 1.57 | 2 000 | 3 140 |
06.02.2023 | 1.43 | 1.45 | 1.43 | 1.45 | 1 875 | 2 706 |
03.02.2023 | 1.33 | 1.33 | 1.33 | 1.33 | 7 000 | 9 310 |
02.02.2023 | 1.41 | 1.43 | 1.30 | 1.35 | 16 000 | 22 510 |
01.02.2023 | 1.60 | 1.64 | 1.55 | 1.60 | 14 500 | 22 645 |
31.01.2023 | 1.78 | 1.78 | 1.57 | 1.57 | 26 500 | 46 245 |
29.12.2022 | 2.19 | 2.19 | 2.19 | 2.19 | 151 | 331 |
21.12.2022 | 2.14 | 2.14 | 2.14 | 2.14 | 250 | 535 |
06.09.2022 | 15.30 | 15.30 | 15.30 | 15.30 | 300 | 4 590 |
30.08.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 50 | 710 |
29.08.2022 | 14.38 | 14.38 | 14.38 | 14.38 | 25 | 360 |
26.08.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 200 | 2 880 |
24.08.2022 | 13.96 | 14.12 | 13.96 | 14.12 | 300 | 4 228 |
23.08.2022 | 13.20 | 13.20 | 13.00 | 13.00 | 1 240 | 16 122 |
19.08.2022 | 11.20 | 11.20 | 11.20 | 11.20 | 20 | 224 |
08.08.2022 | 10.98 | 10.98 | 10.98 | 10.98 | 20 | 220 |
05.08.2022 | 9.91 | 9.91 | 9.91 | 9.91 | 3 | 30 |
04.08.2022 | 10.28 | 10.50 | 10.14 | 10.50 | 620 | 6 426 |
Biznesradar bez reklam? Sprawdź BR Plus