Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PEO1
0.48+0.01(+2.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.03.2024 | 0.48 | 0.48 | 0.48 | 0.48 | 500 | 240 |
16.01.2024 | 0.91 | 0.91 | 0.91 | 0.91 | 99 | 90 |
08.01.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 36 | 31 |
05.01.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 2 300 | 1 955 |
21.12.2023 | 0.80 | 0.80 | 0.80 | 0.80 | 250 | 200 |
19.12.2023 | 0.79 | 0.79 | 0.79 | 0.79 | 250 | 198 |
06.12.2023 | 0.86 | 0.86 | 0.86 | 0.86 | 1 000 | 860 |
05.12.2023 | 0.82 | 0.85 | 0.82 | 0.85 | 3 000 | 2 510 |
04.12.2023 | 0.87 | 0.87 | 0.87 | 0.87 | 1 000 | 870 |
01.12.2023 | 0.91 | 0.91 | 0.86 | 0.86 | 3 000 | 2 650 |
30.11.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1 000 | 1 000 |
20.11.2023 | 0.98 | 1.00 | 0.98 | 1.00 | 2 000 | 1 980 |
16.11.2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1 000 | 1 050 |
14.11.2023 | 1.17 | 1.17 | 1.06 | 1.06 | 2 000 | 2 230 |
10.11.2023 | 1.25 | 1.29 | 1.25 | 1.29 | 1 000 | 1 270 |
08.11.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1 500 | 2 130 |
31.10.2023 | 1.33 | 1.35 | 1.33 | 1.35 | 3 140 | 4 188 |
30.10.2023 | 1.39 | 1.39 | 1.39 | 1.39 | 600 | 834 |
27.10.2023 | 1.43 | 1.44 | 1.43 | 1.44 | 1 000 | 1 435 |
26.10.2023 | 1.51 | 1.51 | 1.39 | 1.39 | 2 000 | 2 890 |
25.10.2023 | 1.53 | 1.53 | 1.44 | 1.47 | 2 000 | 2 960 |
24.10.2023 | 1.62 | 1.62 | 1.47 | 1.54 | 11 540 | 17 421 |
23.10.2023 | 1.76 | 1.76 | 1.71 | 1.71 | 1 000 | 1 735 |
20.10.2023 | 1.77 | 1.78 | 1.77 | 1.78 | 3 000 | 5 320 |
19.10.2023 | 1.61 | 1.73 | 1.61 | 1.73 | 3 500 | 5 855 |
18.10.2023 | 1.48 | 1.58 | 1.48 | 1.58 | 4 057 | 6 199 |
17.10.2023 | 1.44 | 1.52 | 1.36 | 1.45 | 6 257 | 8 942 |
16.10.2023 | 2.00 | 2.00 | 1.45 | 1.49 | 10 834 | 17 911 |
04.10.2023 | 3.64 | 3.64 | 3.64 | 3.64 | 114 | 415 |
03.10.2023 | 3.54 | 3.54 | 3.54 | 3.54 | 20 | 71 |
28.09.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 12 | 44 |
14.09.2023 | 3.38 | 3.38 | 3.38 | 3.38 | 650 | 2 197 |
21.08.2023 | 3.07 | 3.07 | 3.07 | 3.07 | 650 | 1 996 |
08.08.2023 | 2.50 | 2.50 | 2.50 | 2.50 | 53 | 133 |
24.07.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 12 | 31 |
14.06.2023 | 3.25 | 3.25 | 3.25 | 3.25 | 36 | 117 |
02.06.2023 | 4.51 | 4.51 | 4.21 | 4.21 | 10 000 | 43 600 |
28.04.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 30 | 166 |
23.03.2023 | 9.50 | 9.67 | 9.50 | 9.67 | 26 | 250 |
22.03.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 100 | 858 |
21.03.2023 | 9.19 | 9.19 | 8.82 | 8.82 | 300 | 2 705 |
20.03.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 31 | 384 |
15.03.2023 | 9.87 | 9.87 | 9.87 | 9.87 | 18 | 178 |
27.01.2023 | 7.06 | 7.06 | 7.06 | 7.06 | 60 | 424 |
24.01.2023 | 6.27 | 6.27 | 6.27 | 6.27 | 70 | 439 |
16.01.2023 | 5.50 | 5.50 | 5.50 | 5.50 | 300 | 1 650 |
13.01.2023 | 5.73 | 5.73 | 5.50 | 5.50 | 330 | 1 822 |
12.01.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 20 | 109 |
11.01.2023 | 5.63 | 5.63 | 5.63 | 5.63 | 48 | 270 |
17.11.2022 | 10.50 | 10.50 | 10.50 | 10.50 | 31 | 326 |
Biznesradar bez reklam? Sprawdź BR Plus