Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3COPP
0.30-0.03(-9.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2023 | 0.30 | 0.30 | 0.30 | 0.30 | 5 000 | 1 500 |
| 22.11.2022 | 0.58 | 0.58 | 0.58 | 0.58 | 2 222 | 1 289 |
| 16.11.2022 | 0.54 | 0.54 | 0.54 | 0.54 | 2 222 | 1 200 |
| 11.05.2022 | 0.50 | 0.50 | 0.50 | 0.50 | 550 | 275 |
| 28.04.2022 | 0.45 | 0.45 | 0.45 | 0.45 | 550 | 248 |
| 28.03.2022 | 0.42 | 0.42 | 0.42 | 0.42 | 550 | 231 |
| 23.08.2021 | 0.61 | 0.61 | 0.61 | 0.61 | 1 000 | 610 |
| 02.08.2021 | 0.57 | 0.57 | 0.57 | 0.57 | 1 000 | 570 |
| 19.02.2021 | 0.75 | 0.75 | 0.75 | 0.75 | 400 | 300 |
| 10.02.2021 | 0.93 | 0.93 | 0.93 | 0.93 | 15 000 | 13 950 |
| 26.01.2021 | 1.06 | 1.06 | 1.06 | 1.06 | 5 000 | 5 300 |
| 21.01.2021 | 1.01 | 1.01 | 1.01 | 1.01 | 2 462 | 2 487 |
| 15.01.2021 | 1.11 | 1.11 | 1.04 | 1.09 | 7 658 | 8 269 |
| 11.01.2021 | 1.04 | 1.08 | 1.04 | 1.08 | 35 658 | 38 305 |
| 08.01.2021 | 0.98 | 0.98 | 0.98 | 0.98 | 500 | 490 |
| 04.01.2021 | 1.10 | 1.10 | 1.06 | 1.10 | 1 377 | 1 495 |
| 28.12.2020 | 1.07 | 1.07 | 1.07 | 1.07 | 1 300 | 1 391 |
| 23.12.2020 | 1.14 | 1.14 | 1.14 | 1.14 | 200 | 228 |
| 21.12.2020 | 1.13 | 1.13 | 1.13 | 1.13 | 1 | 1 |
| 18.12.2020 | 1.02 | 1.08 | 1.02 | 1.08 | 4 340 | 4 436 |
| 15.12.2020 | 1.15 | 1.16 | 1.15 | 1.16 | 302 | 347 |
| 14.12.2020 | 1.11 | 1.16 | 1.11 | 1.16 | 10 001 | 11 101 |
| 11.12.2020 | 1.16 | 1.17 | 1.11 | 1.17 | 5 009 | 5 560 |
| 10.12.2020 | 1.11 | 1.11 | 1.11 | 1.11 | 5 000 | 5 550 |
| 09.12.2020 | 1.18 | 1.18 | 1.18 | 1.18 | 1 | 1 |
| 08.12.2020 | 1.20 | 1.21 | 1.20 | 1.21 | 10 001 | 12 001 |
| 07.12.2020 | 1.19 | 1.19 | 1.19 | 1.19 | 4 191 | 4 987 |
| 04.12.2020 | 1.16 | 1.18 | 1.16 | 1.18 | 1 864 | 2 162 |
| 03.12.2020 | 1.20 | 1.20 | 1.18 | 1.18 | 22 111 | 26 363 |
| 02.12.2020 | 1.20 | 1.24 | 1.20 | 1.23 | 18 002 | 21 842 |
| 01.12.2020 | 1.21 | 1.22 | 1.21 | 1.22 | 27 200 | 33 012 |
| 20.11.2020 | 1.45 | 1.45 | 1.45 | 1.45 | 400 | 580 |
| 10.08.2020 | 2.25 | 2.25 | 2.24 | 2.24 | 3 900 | 8 766 |
| 07.08.2020 | 2.16 | 2.28 | 2.16 | 2.28 | 900 | 1 988 |
| 13.07.2020 | 2.19 | 2.19 | 2.19 | 2.19 | 3 000 | 6 570 |
| 12.05.2020 | 4.35 | 4.35 | 4.35 | 4.35 | 4 460 | 19 401 |
| 11.05.2020 | 4.35 | 4.35 | 4.35 | 4.35 | 4 460 | 19 401 |
| 06.05.2020 | 4.47 | 4.47 | 4.47 | 4.47 | 5 980 | 26 731 |
| 29.04.2020 | 4.36 | 4.36 | 4.36 | 4.36 | 1 501 | 6 544 |
| 28.04.2020 | 4.45 | 4.45 | 4.45 | 4.45 | 4 479 | 19 932 |
| 20.03.2020 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 1 090 |
| 18.03.2020 | 5.56 | 5.56 | 5.56 | 5.56 | 200 | 1 112 |
| 04.12.2019 | 3.24 | 3.24 | 3.24 | 3.24 | 205 | 664 |
| 03.12.2019 | 3.36 | 3.36 | 3.35 | 3.35 | 146 | 490 |
| 02.12.2019 | 3.30 | 3.30 | 3.30 | 3.30 | 59 | 195 |
| 05.08.2019 | 3.70 | 3.70 | 3.70 | 3.70 | 1 750 | 6 475 |
| 23.05.2019 | 3.40 | 3.40 | 3.40 | 3.40 | 500 | 1 700 |
| 02.05.2019 | 2.95 | 2.95 | 2.95 | 2.95 | 400 | 1 180 |
| 26.02.2019 | 2.64 | 2.64 | 2.64 | 2.64 | 400 | 1 056 |
| 07.02.2019 | 2.95 | 2.95 | 2.95 | 2.95 | 203 | 599 |
Biznesradar bez reklam? Sprawdź BR Plus
