Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3MMRC
1.20-0.06(-4.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.08.2024 | 1.20 | 1.20 | 1.20 | 1.20 | 75 | 90 |
| 25.07.2024 | 1.08 | 1.08 | 1.08 | 1.08 | 100 | 108 |
| 05.07.2024 | 1.05 | 1.05 | 1.05 | 1.05 | 100 | 105 |
| 01.02.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 100 | 116 |
| 16.01.2024 | 1.16 | 1.16 | 1.16 | 1.16 | 200 | 232 |
| 13.11.2023 | 1.59 | 1.59 | 1.59 | 1.59 | 50 | 80 |
| 03.10.2023 | 1.49 | 1.49 | 1.49 | 1.49 | 50 | 75 |
| 22.03.2023 | 1.87 | 1.87 | 1.87 | 1.87 | 50 | 94 |
| 08.03.2023 | 1.61 | 1.61 | 1.61 | 1.61 | 150 | 242 |
| 22.02.2023 | 1.68 | 1.68 | 1.68 | 1.68 | 150 | 252 |
| 06.02.2023 | 2.20 | 2.20 | 2.20 | 2.20 | 100 | 220 |
| 25.01.2023 | 1.90 | 1.90 | 1.90 | 1.90 | 100 | 190 |
| 19.01.2023 | 1.77 | 1.77 | 1.77 | 1.77 | 100 | 177 |
| 24.10.2022 | 7.39 | 7.39 | 7.39 | 7.39 | 3 | 22 |
| 06.09.2022 | 5.20 | 5.29 | 5.20 | 5.29 | 100 | 525 |
| 24.02.2022 | 36.90 | 36.90 | 36.85 | 36.85 | 100 | 3 688 |
| 26.01.2022 | 20.15 | 20.15 | 20.15 | 20.15 | 150 | 3 023 |
| 25.01.2022 | 20.90 | 20.90 | 20.90 | 20.90 | 450 | 9 405 |
| 24.01.2022 | 19.68 | 21.90 | 19.68 | 21.90 | 125 | 2 682 |
| 22.11.2021 | 19.06 | 19.06 | 18.16 | 18.16 | 150 | 2 814 |
| 19.11.2021 | 19.82 | 20.20 | 19.82 | 20.05 | 175 | 3 501 |
| 15.11.2021 | 16.70 | 16.70 | 16.70 | 16.70 | 50 | 835 |
| 09.11.2021 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | 1 758 |
| 08.11.2021 | 11.32 | 16.02 | 11.32 | 16.02 | 650 | 8 792 |
| 03.11.2021 | 19.98 | 19.98 | 18.98 | 18.98 | 10 | 195 |
| 20.10.2021 | 27.00 | 27.00 | 20.45 | 20.50 | 12 150 | 258 987 |
| 07.10.2021 | 18.80 | 19.16 | 18.00 | 18.00 | 127 | 2 384 |
| 06.10.2021 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | 950 |
| 04.10.2021 | 15.80 | 15.80 | 15.80 | 15.80 | 40 | 632 |
| 30.09.2021 | 14.40 | 14.40 | 14.40 | 14.40 | 110 | 1 584 |
| 28.09.2021 | 15.30 | 15.30 | 15.30 | 15.30 | 50 | 765 |
| 14.09.2021 | 15.00 | 16.00 | 15.00 | 16.00 | 100 | 1 580 |
| 26.08.2021 | 9.33 | 9.33 | 9.33 | 9.33 | 90 | 840 |
| 25.06.2021 | 7.27 | 7.27 | 6.68 | 6.73 | 12 013 | 80 645 |
| 24.06.2021 | 7.14 | 7.18 | 7.10 | 7.18 | 749 | 5 346 |
| 23.06.2021 | 5.97 | 6.23 | 5.97 | 6.23 | 299 | 1 798 |
| 22.06.2021 | 5.94 | 6.05 | 5.94 | 6.05 | 559 | 3 354 |
| 21.06.2021 | 6.46 | 6.46 | 6.46 | 6.46 | 500 | 3 230 |
| 18.06.2021 | 7.23 | 7.24 | 7.23 | 7.24 | 1 000 | 7 235 |
| 16.06.2021 | 7.75 | 7.84 | 6.74 | 6.74 | 2 814 | 20 804 |
| 15.06.2021 | 7.13 | 7.13 | 7.13 | 7.13 | 273 | 1 946 |
| 11.06.2021 | 6.46 | 6.51 | 6.45 | 6.51 | 1 128 | 7 289 |
| 10.06.2021 | 6.26 | 6.84 | 6.26 | 6.84 | 1 902 | 12 758 |
| 09.06.2021 | 6.29 | 6.29 | 6.29 | 6.29 | 236 | 1 484 |
| 07.06.2021 | 5.78 | 5.83 | 5.78 | 5.83 | 500 | 2 903 |
| 02.06.2021 | 6.63 | 6.63 | 6.63 | 6.63 | 218 | 1 445 |
| 01.06.2021 | 4.87 | 6.19 | 4.78 | 6.19 | 5 151 | 28 137 |
| 31.05.2021 | 6.10 | 6.15 | 5.72 | 6.11 | 1 030 | 6 199 |
| 28.05.2021 | 6.39 | 6.43 | 6.36 | 6.39 | 265 | 1 697 |
| 27.05.2021 | 6.36 | 6.36 | 6.36 | 6.36 | 30 | 191 |
Biznesradar bez reklam? Sprawdź BR Plus
