Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4PKN3
2.30+0.04(+1.77%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 1 000 | 2 300 |
09.04.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 500 | 1 040 |
08.04.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 500 | 1 155 |
26.03.2024 | 3.23 | 3.23 | 3.23 | 3.23 | 4 200 | 13 566 |
20.03.2024 | 3.54 | 3.54 | 3.54 | 3.54 | 4 200 | 14 868 |
07.03.2024 | 3.48 | 3.56 | 3.48 | 3.56 | 7 000 | 24 840 |
06.03.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 4 850 | 16 393 |
28.02.2024 | 3.04 | 3.04 | 3.04 | 3.04 | 4 850 | 14 744 |
26.02.2024 | 2.97 | 2.97 | 2.97 | 2.97 | 500 | 1 485 |
22.02.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 500 | 1 400 |
13.02.2024 | 2.73 | 2.77 | 2.71 | 2.77 | 4 203 | 11 462 |
07.02.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 80 | 230 |
06.02.2024 | 2.93 | 2.93 | 2.93 | 2.93 | 123 | 360 |
05.02.2024 | 2.82 | 2.99 | 2.82 | 2.99 | 2 200 | 6 441 |
02.02.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 600 |
22.01.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 126 | 527 |
16.01.2024 | 4.18 | 4.21 | 4.14 | 4.21 | 1 188 | 4 944 |
02.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 504 | 1 512 |
29.12.2023 | 3.14 | 3.14 | 3.14 | 3.14 | 634 | 1 991 |
01.12.2023 | 4.99 | 4.99 | 4.71 | 4.71 | 596 | 2 891 |
13.11.2023 | 4.21 | 4.21 | 4.21 | 4.21 | 1 587 | 6 681 |
10.11.2023 | 4.15 | 4.15 | 4.15 | 4.15 | 1 380 | 5 727 |
06.11.2023 | 3.27 | 3.27 | 3.27 | 3.27 | 10 | 33 |
27.10.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 11 | 36 |
16.10.2023 | 3.75 | 3.75 | 3.16 | 3.17 | 2 427 | 8 391 |
13.10.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 630 | 3 030 |
06.10.2023 | 7.97 | 8.31 | 7.97 | 8.30 | 8 818 | 72 490 |
05.10.2023 | 7.61 | 7.61 | 7.60 | 7.60 | 8 818 | 67 082 |
28.09.2023 | 6.66 | 6.75 | 6.66 | 6.75 | 40 | 268 |
25.09.2023 | 5.99 | 5.99 | 5.99 | 5.99 | 15 | 90 |
11.09.2023 | 6.33 | 6.33 | 6.33 | 6.33 | 750 | 4 748 |
07.09.2023 | 6.68 | 6.68 | 6.68 | 6.68 | 750 | 5 010 |
14.04.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 41 | 372 |
06.04.2023 | 10.48 | 10.48 | 10.48 | 10.48 | 2 000 | 20 960 |
05.04.2023 | 10.86 | 10.86 | 10.86 | 10.86 | 2 000 | 21 720 |
04.04.2023 | 9.99 | 9.99 | 9.99 | 9.99 | 50 | 500 |
16.03.2023 | 14.86 | 14.86 | 14.86 | 14.86 | 20 | 297 |
15.03.2023 | 11.32 | 12.64 | 11.32 | 12.64 | 52 | 622 |
07.03.2023 | 7.60 | 7.60 | 7.60 | 7.60 | 510 | 3 876 |
06.03.2023 | 7.56 | 7.56 | 7.56 | 7.56 | 10 | 76 |
03.03.2023 | 7.73 | 7.78 | 7.48 | 7.48 | 300 | 2 284 |
02.03.2023 | 7.67 | 8.01 | 7.67 | 7.87 | 1 950 | 15 104 |
01.03.2023 | 7.30 | 7.41 | 6.90 | 7.33 | 1 390 | 10 076 |
28.02.2023 | 7.30 | 7.60 | 7.04 | 7.04 | 1 660 | 11 909 |
23.02.2023 | 9.43 | 9.43 | 9.43 | 9.43 | 500 | 4 715 |
26.01.2023 | 8.54 | 8.54 | 8.19 | 8.19 | 186 | 1 556 |
18.01.2023 | 9.90 | 9.90 | 9.90 | 9.90 | 284 | 2 812 |
17.01.2023 | 10.36 | 10.36 | 10.36 | 10.36 | 284 | 2 942 |
03.01.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 252 | 2 162 |
30.12.2022 | 9.24 | 9.24 | 8.94 | 8.94 | 1 000 | 9 090 |
Biznesradar bez reklam? Sprawdź BR Plus