Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3CDPRO4
0.11-0.03(-21.43%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.06.2023 | 1.37 | 1.37 | 1.23 | 1.34 | 12 551 | 16 426 |
| 20.06.2023 | 1.21 | 1.35 | 1.20 | 1.35 | 7 371 | 9 255 |
| 19.06.2023 | 1.00 | 1.11 | 0.97 | 1.11 | 274 265 | 291 155 |
| 16.06.2023 | 1.08 | 1.15 | 1.02 | 1.07 | 700 436 | 757 240 |
| 15.06.2023 | 1.28 | 1.32 | 1.10 | 1.10 | 195 320 | 231 173 |
| 14.06.2023 | 1.90 | 1.90 | 1.30 | 1.34 | 79 667 | 135 946 |
| 12.06.2023 | 2.60 | 2.60 | 2.08 | 2.12 | 1 900 | 4 260 |
| 09.06.2023 | 3.00 | 3.11 | 3.00 | 3.11 | 900 | 2 755 |
| 06.06.2023 | 2.90 | 2.90 | 2.90 | 2.90 | 300 | 870 |
| 02.06.2023 | 3.20 | 3.20 | 3.20 | 3.20 | 300 | 960 |
| 30.05.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 300 | 1 050 |
| 23.03.2023 | 5.34 | 5.34 | 5.34 | 5.34 | 15 | 80 |
| 14.02.2023 | 3.19 | 3.19 | 3.19 | 3.19 | 1 900 | 6 061 |
| 10.02.2023 | 3.19 | 3.19 | 3.19 | 3.19 | 1 900 | 6 061 |
| 21.09.2022 | 21.20 | 21.20 | 21.20 | 21.20 | 10 | 212 |
| 12.09.2022 | 24.35 | 24.35 | 24.35 | 24.35 | 80 | 1 948 |
| 08.09.2022 | 25.60 | 28.40 | 25.10 | 28.40 | 240 | 6 275 |
| 06.09.2022 | 30.25 | 30.25 | 30.25 | 30.25 | 5 | 151 |
| 04.08.2022 | 23.90 | 23.90 | 23.40 | 23.40 | 15 | 354 |
| 27.06.2022 | 25.10 | 25.10 | 24.40 | 24.40 | 286 | 7 079 |
| 24.06.2022 | 24.75 | 24.85 | 24.60 | 24.60 | 50 | 1 239 |
| 23.06.2022 | 27.70 | 28.20 | 27.15 | 28.20 | 85 | 2 351 |
| 21.06.2022 | 25.60 | 26.95 | 25.60 | 26.95 | 810 | 20 828 |
| 20.06.2022 | 25.85 | 25.95 | 25.40 | 25.40 | 176 | 4 531 |
| 17.06.2022 | 27.20 | 28.00 | 26.05 | 28.00 | 1 219 | 33 565 |
| 15.06.2022 | 28.10 | 28.10 | 28.10 | 28.10 | 10 | 281 |
| 14.06.2022 | 30.30 | 31.45 | 30.30 | 31.45 | 45 | 1 391 |
| 13.06.2022 | 27.35 | 30.05 | 27.35 | 30.05 | 193 | 5 508 |
| 10.06.2022 | 27.95 | 28.25 | 24.50 | 26.00 | 221 | 5 773 |
| 09.06.2022 | 21.25 | 26.15 | 21.20 | 25.50 | 1 162 | 26 638 |
| 07.06.2022 | 19.28 | 19.28 | 19.28 | 19.28 | 10 | 193 |
| 03.06.2022 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | 1 734 |
| 02.06.2022 | 17.94 | 17.94 | 17.94 | 17.94 | 30 | 538 |
| 31.05.2022 | 16.04 | 17.20 | 16.04 | 17.10 | 571 | 9 672 |
| 30.05.2022 | 13.90 | 15.72 | 13.90 | 15.72 | 158 | 2 324 |
| 27.05.2022 | 16.70 | 17.24 | 16.34 | 16.34 | 103 | 1 736 |
| 26.05.2022 | 17.74 | 18.26 | 17.02 | 17.02 | 366 | 6 454 |
| 25.05.2022 | 18.26 | 18.42 | 17.36 | 18.08 | 890 | 16 020 |
| 24.05.2022 | 15.14 | 16.48 | 15.14 | 16.34 | 360 | 5 730 |
| 23.05.2022 | 14.78 | 14.78 | 14.78 | 14.78 | 15 | 222 |
| 19.05.2022 | 14.84 | 15.10 | 14.84 | 15.10 | 130 | 1 937 |
| 17.05.2022 | 12.02 | 12.02 | 11.80 | 11.80 | 50 | 596 |
| 12.05.2022 | 16.10 | 16.10 | 16.10 | 16.10 | 12 | 193 |
| 04.05.2022 | 14.38 | 14.38 | 14.38 | 14.38 | 20 | 288 |
| 29.04.2022 | 12.64 | 14.30 | 12.64 | 14.30 | 290 | 3 877 |
| 27.04.2022 | 12.02 | 12.02 | 12.02 | 12.02 | 50 | 601 |
| 25.04.2022 | 12.36 | 12.36 | 12.36 | 12.36 | 50 | 618 |
| 22.04.2022 | 11.92 | 12.08 | 11.92 | 12.08 | 160 | 1 923 |
| 21.04.2022 | 10.92 | 11.82 | 10.78 | 11.82 | 220 | 2 431 |
| 20.04.2022 | 9.35 | 9.67 | 9.35 | 9.67 | 260 | 2 479 |
Biznesradar bez reklam? Sprawdź BR Plus
