Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3COPP2
5.64+0.25(+4.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 3 000 | 16 920 |
| 17.12.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 10 | 54 |
| 16.12.2024 | 5.26 | 5.34 | 5.26 | 5.29 | 3 000 | 15 890 |
| 13.12.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 15 | 76 |
| 27.11.2024 | 5.37 | 5.37 | 5.37 | 5.37 | 18 | 97 |
| 25.11.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 1 000 | 5 420 |
| 22.11.2024 | 5.68 | 5.68 | 5.68 | 5.68 | 1 000 | 5 680 |
| 21.11.2024 | 5.30 | 5.47 | 5.30 | 5.45 | 2 000 | 10 760 |
| 19.11.2024 | 5.41 | 5.46 | 5.41 | 5.46 | 2 000 | 10 870 |
| 05.08.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 1 445 | 9 089 |
| 05.06.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 25 | 116 |
| 31.05.2024 | 4.24 | 4.24 | 4.23 | 4.23 | 3 000 | 12 705 |
| 29.05.2024 | 3.78 | 3.80 | 3.78 | 3.80 | 3 000 | 11 360 |
| 15.05.2024 | 3.46 | 3.46 | 3.46 | 3.46 | 19 | 66 |
| 13.05.2024 | 4.36 | 4.36 | 4.28 | 4.29 | 5 000 | 21 583 |
| 10.05.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 208 | 894 |
| 06.05.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 196 | 909 |
| 30.04.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 212 | 973 |
| 22.04.2024 | 5.05 | 5.05 | 5.05 | 5.05 | 197 | 995 |
| 03.04.2024 | 6.74 | 6.74 | 6.74 | 6.74 | 19 | 128 |
| 19.03.2024 | 6.71 | 6.71 | 6.71 | 6.71 | 142 | 953 |
| 14.03.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 142 | 987 |
| 09.02.2024 | 9.33 | 9.33 | 9.33 | 9.33 | 348 | 3 247 |
| 17.01.2024 | 9.05 | 9.05 | 9.05 | 9.05 | 25 | 226 |
| 16.01.2024 | 8.79 | 8.79 | 8.79 | 8.79 | 25 | 220 |
| 06.10.2023 | 11.00 | 11.00 | 10.98 | 10.98 | 35 | 385 |
| 03.10.2023 | 11.08 | 11.10 | 10.96 | 11.10 | 2 610 | 28 679 |
| 29.09.2023 | 9.64 | 9.64 | 9.64 | 9.64 | 100 | 964 |
| 26.09.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 1 000 | 10 560 |
| 25.09.2023 | 10.34 | 10.34 | 10.34 | 10.34 | 500 | 5 170 |
| 08.09.2023 | 9.81 | 10.00 | 9.81 | 10.00 | 28 | 278 |
| 08.08.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 400 | 3 600 |
| 26.07.2023 | 8.03 | 8.03 | 8.03 | 8.03 | 20 | 161 |
| 12.07.2023 | 8.98 | 8.98 | 8.98 | 8.98 | 20 | 180 |
| 10.07.2023 | 9.09 | 9.09 | 9.09 | 9.09 | 25 | 227 |
| 06.07.2023 | 9.38 | 9.38 | 9.38 | 9.38 | 300 | 2 814 |
| 28.06.2023 | 9.23 | 9.23 | 9.23 | 9.23 | 60 | 554 |
| 29.05.2023 | 10.30 | 10.30 | 10.30 | 10.30 | 60 | 618 |
| 25.05.2023 | 11.10 | 11.10 | 11.00 | 11.00 | 358 | 3 968 |
| 16.05.2023 | 10.24 | 10.24 | 10.24 | 10.24 | 300 | 3 072 |
| 05.05.2023 | 8.81 | 8.81 | 8.81 | 8.81 | 30 | 264 |
| 28.04.2023 | 8.63 | 8.63 | 8.63 | 8.63 | 45 | 388 |
| 07.02.2023 | 8.90 | 8.90 | 8.90 | 8.90 | 45 | 401 |
| 06.02.2023 | 8.91 | 8.91 | 8.91 | 8.91 | 500 | 4 455 |
| 20.01.2023 | 7.73 | 7.73 | 7.73 | 7.73 | 5 | 39 |
| 28.12.2022 | 10.44 | 10.44 | 10.44 | 10.44 | 40 | 418 |
| 20.12.2022 | 10.72 | 10.72 | 10.72 | 10.72 | 70 | 750 |
| 02.12.2022 | 10.90 | 11.62 | 10.90 | 11.62 | 3 600 | 39 996 |
| 21.09.2022 | 17.48 | 17.48 | 17.48 | 17.48 | 20 | 350 |
| 19.09.2022 | 17.32 | 17.32 | 17.32 | 17.32 | 12 | 208 |
Biznesradar bez reklam? Sprawdź BR Plus
