Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFS3CDPRO4
0.12-0.01(-7.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.08.2021 | 13.56 | 13.56 | 13.56 | 13.56 | 25 | 339 |
18.08.2021 | 13.50 | 13.50 | 13.50 | 13.50 | 25 | 338 |
17.08.2021 | 12.50 | 12.50 | 12.50 | 12.50 | 50 | 625 |
10.08.2021 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
09.08.2021 | 12.52 | 12.70 | 12.52 | 12.64 | 420 | 5 297 |
06.08.2021 | 11.96 | 11.96 | 11.96 | 11.96 | 10 | 120 |
04.08.2021 | 12.54 | 12.54 | 12.54 | 12.54 | 10 | 125 |
03.08.2021 | 11.66 | 12.12 | 11.66 | 12.12 | 65 | 765 |
02.08.2021 | 12.04 | 12.12 | 12.00 | 12.12 | 275 | 3 315 |
21.07.2021 | 9.55 | 9.55 | 9.55 | 9.55 | 700 | 6 685 |
20.07.2021 | 9.93 | 10.26 | 9.93 | 10.26 | 500 | 5 036 |
19.07.2021 | 9.30 | 10.24 | 9.30 | 10.12 | 3 250 | 31 904 |
16.07.2021 | 9.14 | 9.26 | 9.01 | 9.20 | 310 | 2 826 |
15.07.2021 | 9.11 | 9.11 | 9.11 | 9.11 | 60 | 547 |
14.07.2021 | 8.42 | 8.98 | 8.40 | 8.98 | 620 | 5 304 |
13.07.2021 | 8.00 | 8.20 | 8.00 | 8.20 | 130 | 1 045 |
12.07.2021 | 8.69 | 9.59 | 8.26 | 8.49 | 3 366 | 29 590 |
09.07.2021 | 10.70 | 10.76 | 10.70 | 10.76 | 50 | 536 |
08.07.2021 | 10.06 | 10.72 | 9.97 | 10.72 | 350 | 3 553 |
06.07.2021 | 10.66 | 10.80 | 10.66 | 10.80 | 50 | 536 |
05.07.2021 | 10.40 | 10.50 | 10.12 | 10.12 | 340 | 3 454 |
01.07.2021 | 10.68 | 10.90 | 10.68 | 10.90 | 150 | 1 619 |
30.06.2021 | 10.72 | 11.74 | 10.72 | 11.74 | 745 | 8 247 |
29.06.2021 | 10.52 | 11.02 | 10.52 | 11.02 | 146 | 1 558 |
28.06.2021 | 11.98 | 11.98 | 10.94 | 11.44 | 245 | 2 781 |
25.06.2021 | 12.44 | 12.44 | 12.22 | 12.22 | 190 | 2 335 |
24.06.2021 | 11.84 | 12.74 | 11.84 | 12.74 | 269 | 3 286 |
23.06.2021 | 13.40 | 13.72 | 13.40 | 13.62 | 310 | 4 203 |
22.06.2021 | 12.20 | 12.70 | 12.20 | 12.70 | 270 | 3 344 |
21.06.2021 | 12.32 | 12.56 | 11.98 | 11.98 | 270 | 3 326 |
18.06.2021 | 12.38 | 12.38 | 12.18 | 12.28 | 1 130 | 13 886 |
17.06.2021 | 11.90 | 12.52 | 11.40 | 12.42 | 1 640 | 19 649 |
16.06.2021 | 8.46 | 11.44 | 8.46 | 11.44 | 2 833 | 28 193 |
15.06.2021 | 9.84 | 9.91 | 8.59 | 9.91 | 2 540 | 23 750 |
14.06.2021 | 12.66 | 12.66 | 12.66 | 12.66 | 30 | 380 |
11.06.2021 | 15.30 | 15.46 | 12.12 | 12.62 | 1 328 | 17 557 |
10.06.2021 | 14.56 | 15.40 | 14.56 | 15.32 | 359 | 5 385 |
09.06.2021 | 15.56 | 16.22 | 13.84 | 16.22 | 1 275 | 18 856 |
08.06.2021 | 16.90 | 16.92 | 15.98 | 16.18 | 807 | 13 010 |
07.06.2021 | 16.02 | 16.48 | 15.70 | 16.48 | 1 445 | 23 248 |
04.06.2021 | 18.78 | 19.20 | 16.56 | 16.56 | 267 | 4 736 |
02.06.2021 | 22.75 | 22.75 | 20.05 | 20.05 | 400 | 8 234 |
01.06.2021 | 21.95 | 22.85 | 21.80 | 22.85 | 502 | 11 210 |
31.05.2021 | 17.64 | 18.22 | 17.64 | 18.22 | 340 | 6 106 |
28.05.2021 | 17.04 | 17.76 | 15.78 | 17.76 | 490 | 8 281 |
27.05.2021 | 18.90 | 18.90 | 18.52 | 18.82 | 220 | 4 133 |
24.05.2021 | 20.95 | 21.05 | 20.90 | 21.00 | 507 | 10 630 |
21.05.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 27 | 545 |
20.05.2021 | 19.44 | 19.44 | 19.44 | 19.44 | 200 | 3 888 |
19.05.2021 | 21.75 | 21.75 | 21.75 | 21.75 | 80 | 1 740 |
Biznesradar bez reklam? Sprawdź BR Plus