Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS2ESX
3.62-0.03(-0.82%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.01.2024 | 3.62 | 3.62 | 3.62 | 3.62 | 1 000 | 3 620 |
| 03.01.2024 | 3.57 | 3.57 | 3.57 | 3.57 | 1 000 | 3 570 |
| 13.03.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 900 | 4 266 |
| 18.11.2022 | 5.45 | 5.45 | 5.45 | 5.45 | 900 | 4 905 |
| 24.01.2022 | 6.02 | 6.02 | 6.02 | 6.02 | 300 | 1 806 |
| 21.01.2022 | 5.55 | 5.55 | 5.55 | 5.55 | 300 | 1 665 |
| 28.12.2021 | 5.50 | 5.50 | 5.50 | 5.50 | 300 | 1 650 |
| 23.12.2021 | 5.70 | 5.70 | 5.70 | 5.70 | 300 | 1 710 |
| 20.12.2021 | 6.07 | 6.07 | 6.07 | 6.07 | 700 | 4 249 |
| 17.12.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 700 | 4 200 |
| 16.12.2021 | 5.70 | 5.70 | 5.70 | 5.70 | 500 | 2 850 |
| 14.12.2021 | 5.76 | 5.90 | 5.76 | 5.90 | 1 100 | 6 406 |
| 07.12.2021 | 5.66 | 5.66 | 5.66 | 5.66 | 300 | 1 698 |
| 06.12.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 300 | 1 800 |
| 28.04.2020 | 16.66 | 16.66 | 16.66 | 16.66 | 1 123 | 18 709 |
| 27.04.2020 | 17.74 | 17.74 | 17.74 | 17.74 | 1 123 | 19 922 |
| 26.03.2020 | 20.90 | 20.90 | 20.19 | 20.19 | 92 | 1 890 |
| 20.03.2020 | 23.38 | 23.38 | 23.38 | 23.38 | 135 | 3 156 |
| 19.03.2020 | 27.53 | 27.84 | 27.53 | 27.84 | 1 463 | 40 721 |
| 18.03.2020 | 27.50 | 27.50 | 27.50 | 27.50 | 30 | 825 |
| 12.03.2020 | 21.45 | 23.23 | 21.45 | 23.23 | 92 | 2 055 |
| 09.03.2020 | 17.65 | 17.90 | 17.65 | 17.90 | 88 | 1 564 |
| 20.01.2020 | 11.49 | 11.49 | 11.49 | 11.49 | 100 | 1 149 |
| 18.03.2019 | 17.01 | 17.01 | 17.01 | 17.01 | 1 533 | 26 076 |
| 03.12.2018 | 18.91 | 18.91 | 18.91 | 18.91 | 200 | 3 782 |
| 26.10.2018 | 21.28 | 21.28 | 21.28 | 21.28 | 100 | 2 128 |
| 27.09.2018 | 17.72 | 17.72 | 17.72 | 17.72 | 100 | 1 772 |
| 11.09.2018 | 18.69 | 18.69 | 18.69 | 18.69 | 125 | 2 336 |
| 05.09.2018 | 18.67 | 19.00 | 18.67 | 19.00 | 750 | 14 019 |
| 17.08.2018 | 18.23 | 18.53 | 18.23 | 18.53 | 310 | 5 659 |
| 07.08.2018 | 16.63 | 16.63 | 16.63 | 16.63 | 2 421 | 40 261 |
| 15.06.2018 | 17.01 | 17.01 | 17.01 | 17.01 | 50 | 851 |
| 14.06.2018 | 17.15 | 17.15 | 17.15 | 17.15 | 50 | 858 |
| 05.06.2018 | 17.70 | 17.70 | 17.68 | 17.68 | 469 | 8 301 |
| 23.05.2018 | 17.43 | 17.43 | 17.43 | 17.43 | 8 | 139 |
| 21.05.2018 | 16.65 | 16.65 | 16.65 | 16.65 | 302 | 5 028 |
| 07.05.2018 | 17.21 | 17.21 | 17.21 | 17.21 | 50 | 861 |
| 02.05.2018 | 17.55 | 17.55 | 17.55 | 17.55 | 50 | 878 |
| 24.04.2018 | 17.69 | 17.69 | 17.67 | 17.67 | 1 042 | 18 433 |
| 06.04.2018 | 18.96 | 18.96 | 18.96 | 18.96 | 50 | 948 |
| 26.03.2018 | 20.59 | 20.60 | 20.59 | 20.60 | 325 | 6 692 |
| 12.03.2018 | 19.03 | 19.09 | 19.03 | 19.09 | 135 | 2 569 |
| 06.03.2018 | 19.69 | 19.69 | 19.65 | 19.65 | 1 204 | 23 707 |
| 28.02.2018 | 18.44 | 18.44 | 18.44 | 18.44 | 300 | 5 532 |
| 27.02.2018 | 18.63 | 18.63 | 18.63 | 18.63 | 50 | 932 |
| 13.02.2018 | 19.86 | 19.86 | 19.86 | 19.86 | 340 | 6 752 |
| 15.01.2018 | 17.22 | 17.22 | 17.22 | 17.22 | 4 000 | 68 880 |
| 08.12.2017 | 17.47 | 17.47 | 17.47 | 17.47 | 1 443 | 25 209 |
| 04.12.2017 | 18.17 | 18.17 | 18.17 | 18.17 | 1 443 | 26 219 |
| 12.09.2017 | 19.29 | 19.29 | 19.29 | 19.29 | 50 | 965 |
Biznesradar bez reklam? Sprawdź BR Plus
