Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PZU
0.07-0.01(-12.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.10.2020 | 6.39 | 6.93 | 6.39 | 6.93 | 1 900 | 12 303 |
28.10.2020 | 7.35 | 7.53 | 7.00 | 7.14 | 1 900 | 13 888 |
08.09.2020 | 3.55 | 3.55 | 3.54 | 3.54 | 7 617 | 27 010 |
31.08.2020 | 3.47 | 3.48 | 3.47 | 3.48 | 7 617 | 26 475 |
30.07.2020 | 3.53 | 3.53 | 3.53 | 3.53 | 150 | 530 |
29.07.2020 | 3.36 | 3.36 | 3.31 | 3.31 | 250 | 835 |
17.06.2020 | 2.91 | 2.91 | 2.91 | 2.91 | 100 | 291 |
08.06.2020 | 2.35 | 2.35 | 2.35 | 2.35 | 2 000 | 4 700 |
05.06.2020 | 2.47 | 2.47 | 2.47 | 2.47 | 1 870 | 4 619 |
04.06.2020 | 2.69 | 2.71 | 2.69 | 2.71 | 1 470 | 3 968 |
03.06.2020 | 2.73 | 2.73 | 2.73 | 2.73 | 100 | 273 |
02.06.2020 | 3.05 | 3.07 | 3.01 | 3.01 | 1 250 | 3 798 |
01.06.2020 | 3.05 | 3.10 | 3.05 | 3.05 | 1 500 | 4 593 |
29.05.2020 | 3.16 | 3.16 | 2.94 | 3.13 | 5 550 | 16 963 |
28.05.2020 | 2.97 | 3.00 | 2.97 | 3.00 | 1 500 | 4 485 |
20.05.2020 | 3.31 | 3.39 | 3.31 | 3.39 | 1 500 | 5 025 |
19.05.2020 | 3.25 | 3.35 | 3.25 | 3.31 | 2 100 | 6 930 |
18.05.2020 | 3.45 | 3.45 | 3.35 | 3.35 | 500 | 1 685 |
14.05.2020 | 3.50 | 3.60 | 3.50 | 3.60 | 500 | 1 775 |
13.05.2020 | 3.20 | 3.20 | 3.20 | 3.20 | 820 | 2 624 |
08.05.2020 | 3.17 | 3.17 | 3.12 | 3.12 | 820 | 2 579 |
06.05.2020 | 3.60 | 3.60 | 3.60 | 3.60 | 200 | 720 |
08.04.2020 | 3.83 | 3.83 | 3.83 | 3.83 | 200 | 766 |
06.04.2020 | 3.53 | 3.53 | 3.53 | 3.53 | 920 | 3 248 |
26.03.2020 | 4.60 | 4.60 | 3.75 | 3.75 | 920 | 3 823 |
23.03.2020 | 4.19 | 4.50 | 4.19 | 4.50 | 670 | 2 933 |
20.03.2020 | 3.07 | 3.45 | 2.93 | 3.45 | 400 | 1 290 |
19.03.2020 | 4.24 | 4.24 | 3.30 | 3.40 | 1 260 | 4 573 |
18.03.2020 | 4.19 | 4.19 | 4.19 | 4.19 | 330 | 1 383 |
17.03.2020 | 3.93 | 5.10 | 3.93 | 5.10 | 260 | 1 174 |
16.03.2020 | 6.96 | 7.43 | 6.96 | 7.43 | 445 | 3 201 |
13.03.2020 | 5.28 | 5.28 | 5.28 | 5.28 | 1 000 | 5 280 |
12.03.2020 | 5.36 | 5.61 | 5.18 | 5.49 | 4 003 | 21 842 |
11.03.2020 | 4.03 | 4.38 | 4.03 | 4.38 | 890 | 3 722 |
10.03.2020 | 3.73 | 3.73 | 3.61 | 3.61 | 2 210 | 8 014 |
09.03.2020 | 3.85 | 3.85 | 3.85 | 3.85 | 200 | 770 |
06.03.2020 | 2.75 | 3.00 | 2.75 | 3.00 | 400 | 1 150 |
05.03.2020 | 2.70 | 2.70 | 2.70 | 2.70 | 200 | 540 |
04.03.2020 | 2.67 | 2.67 | 2.48 | 2.50 | 1 360 | 3 448 |
03.03.2020 | 2.68 | 2.73 | 2.68 | 2.68 | 1 900 | 5 125 |
02.03.2020 | 3.20 | 3.20 | 3.00 | 3.00 | 1 000 | 3 113 |
28.02.2020 | 3.02 | 3.02 | 2.90 | 3.00 | 2 850 | 8 445 |
27.02.2020 | 2.60 | 2.60 | 2.52 | 2.57 | 1 300 | 3 333 |
26.02.2020 | 2.58 | 2.58 | 2.49 | 2.49 | 800 | 2 046 |
25.02.2020 | 2.33 | 2.45 | 2.33 | 2.45 | 1 440 | 3 427 |
24.02.2020 | 2.18 | 2.18 | 2.18 | 2.18 | 720 | 1 570 |
19.02.2020 | 2.12 | 2.12 | 2.04 | 2.04 | 2 160 | 4 521 |
14.02.2020 | 2.08 | 2.08 | 2.08 | 2.08 | 720 | 1 498 |
13.02.2020 | 2.09 | 2.09 | 2.09 | 2.09 | 710 | 1 484 |
10.02.2020 | 2.16 | 2.16 | 2.16 | 2.16 | 720 | 1 555 |
Biznesradar bez reklam? Sprawdź BR Plus