Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3CPS
14.44-0.68(-4.50%)RCB
GPW - Forbidden Leverage Products
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | 1 444 |
05.05.2023 | 5.40 | 5.41 | 5.40 | 5.41 | 400 | 2 162 |
30.06.2022 | 6.34 | 6.34 | 6.34 | 6.34 | 900 | 5 706 |
29.06.2022 | 6.32 | 6.32 | 6.32 | 6.32 | 400 | 2 528 |
28.06.2022 | 6.06 | 6.06 | 6.06 | 6.06 | 500 | 3 030 |
11.02.2022 | 3.30 | 3.30 | 3.30 | 3.30 | 5 000 | 16 500 |
25.01.2022 | 2.72 | 2.72 | 2.72 | 2.72 | 5 000 | 13 600 |
13.09.2021 | 2.45 | 2.45 | 2.45 | 2.45 | 11 176 | 27 381 |
09.09.2021 | 2.53 | 2.53 | 2.53 | 2.53 | 200 | 506 |
08.09.2021 | 2.48 | 2.48 | 2.48 | 2.48 | 200 | 496 |
07.09.2021 | 2.29 | 2.37 | 2.29 | 2.37 | 3 713 | 8 503 |
01.09.2021 | 2.28 | 2.33 | 2.28 | 2.33 | 4 556 | 10 409 |
31.08.2021 | 1.98 | 2.23 | 1.98 | 2.21 | 1 504 | 3 123 |
30.08.2021 | 2.10 | 2.10 | 2.06 | 2.06 | 400 | 832 |
26.08.2021 | 2.20 | 2.20 | 2.20 | 2.20 | 3 573 | 7 861 |
25.08.2021 | 2.48 | 2.48 | 2.22 | 2.22 | 1 200 | 2 811 |
24.08.2021 | 2.41 | 2.41 | 2.41 | 2.41 | 453 | 1 092 |
20.08.2021 | 2.63 | 2.63 | 2.54 | 2.54 | 271 | 699 |
19.08.2021 | 2.59 | 2.59 | 2.57 | 2.57 | 2 140 | 5 504 |
18.08.2021 | 2.71 | 2.71 | 2.71 | 2.71 | 101 | 274 |
12.08.2021 | 2.95 | 2.95 | 2.95 | 2.95 | 10 | 30 |
10.08.2021 | 3.00 | 3.00 | 3.00 | 3.00 | 1 663 | 4 989 |
06.08.2021 | 3.03 | 3.10 | 3.03 | 3.10 | 1 766 | 5 464 |
04.08.2021 | 3.05 | 3.05 | 2.97 | 2.97 | 274 | 823 |
03.08.2021 | 3.12 | 3.12 | 3.12 | 3.12 | 200 | 624 |
02.08.2021 | 2.91 | 3.00 | 2.91 | 3.00 | 210 | 620 |
30.07.2021 | 2.99 | 2.99 | 2.87 | 2.87 | 400 | 1 172 |
22.07.2021 | 3.30 | 3.30 | 3.19 | 3.19 | 210 | 681 |
21.07.2021 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 340 |
16.07.2021 | 3.61 | 3.61 | 3.61 | 3.61 | 107 | 386 |
13.07.2021 | 3.55 | 3.55 | 3.45 | 3.45 | 1 512 | 5 357 |
08.07.2021 | 3.92 | 3.92 | 3.63 | 3.63 | 1 373 | 5 353 |
25.05.2021 | 4.80 | 4.80 | 4.80 | 4.80 | 600 | 2 880 |
04.05.2021 | 5.55 | 5.55 | 5.55 | 5.55 | 600 | 3 330 |
04.02.2021 | 5.84 | 5.84 | 5.84 | 5.84 | 500 | 2 920 |
02.02.2021 | 5.34 | 5.34 | 5.34 | 5.34 | 2 000 | 10 680 |
01.02.2021 | 5.32 | 5.32 | 5.31 | 5.32 | 2 500 | 13 290 |
26.06.2020 | 10.92 | 10.92 | 10.92 | 10.92 | 25 | 273 |
02.06.2020 | 12.82 | 12.82 | 12.82 | 12.82 | 25 | 321 |
29.05.2020 | 16.05 | 16.05 | 15.17 | 15.17 | 30 | 468 |
20.05.2020 | 15.71 | 15.71 | 15.71 | 15.71 | 100 | 1 571 |
15.05.2020 | 18.43 | 18.43 | 18.43 | 18.43 | 100 | 1 843 |
23.03.2020 | 20.58 | 20.58 | 20.58 | 20.58 | 100 | 2 058 |
06.12.2019 | 15.90 | 15.90 | 15.90 | 15.90 | 28 | 445 |
04.12.2019 | 19.46 | 19.46 | 19.46 | 19.46 | 28 | 545 |
04.10.2019 | 18.51 | 18.51 | 18.51 | 18.51 | 965 | 17 862 |
02.10.2019 | 20.67 | 20.67 | 20.67 | 20.67 | 965 | 19 947 |
23.09.2019 | 22.01 | 23.01 | 22.01 | 23.01 | 300 | 6 753 |
20.09.2019 | 20.51 | 21.02 | 20.51 | 21.02 | 300 | 6 237 |
28.08.2019 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | 1 800 |
Biznesradar bez reklam? Sprawdź BR Plus