Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3ENG
3.07-0.07(-2.23%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.06.2021 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 307 |
| 09.12.2020 | 3.42 | 3.42 | 3.42 | 3.42 | 500 | 1 710 |
| 07.12.2020 | 3.71 | 3.72 | 3.71 | 3.72 | 1 000 | 3 715 |
| 04.12.2020 | 3.75 | 3.85 | 3.75 | 3.85 | 200 | 760 |
| 03.12.2020 | 3.52 | 3.70 | 3.52 | 3.70 | 800 | 2 880 |
| 02.12.2020 | 3.63 | 3.63 | 3.63 | 3.63 | 500 | 1 815 |
| 10.08.2020 | 5.09 | 5.09 | 5.09 | 5.09 | 100 | 509 |
| 21.04.2020 | 4.95 | 5.22 | 4.95 | 5.22 | 6 925 | 35 859 |
| 20.04.2020 | 4.70 | 4.71 | 4.69 | 4.69 | 6 925 | 32 578 |
| 20.03.2020 | 14.50 | 14.50 | 14.50 | 14.50 | 40 | 580 |
| 12.03.2020 | 13.26 | 13.26 | 13.26 | 13.26 | 40 | 530 |
| 02.03.2020 | 12.14 | 12.14 | 12.14 | 12.14 | 104 | 1 263 |
| 31.01.2020 | 11.98 | 11.98 | 11.98 | 11.98 | 300 | 3 594 |
| 03.12.2019 | 13.45 | 13.45 | 13.45 | 13.45 | 300 | 4 035 |
| 25.11.2019 | 15.74 | 15.74 | 14.96 | 15.34 | 3 809 | 57 935 |
| 21.11.2019 | 20.20 | 20.20 | 20.20 | 20.20 | 25 | 505 |
| 20.11.2019 | 19.90 | 19.90 | 19.90 | 19.90 | 1 200 | 23 880 |
| 18.11.2019 | 16.51 | 17.75 | 16.51 | 17.75 | 1 374 | 24 079 |
| 14.11.2019 | 16.57 | 16.57 | 16.57 | 16.57 | 1 200 | 19 884 |
| 13.11.2019 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | 1 675 |
| 06.11.2019 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | 1 848 |
| 21.10.2019 | 20.49 | 20.49 | 20.49 | 20.49 | 50 | 1 025 |
| 06.09.2019 | 17.05 | 17.05 | 17.05 | 17.05 | 73 | 1 245 |
| 06.08.2019 | 16.90 | 16.90 | 16.90 | 16.90 | 73 | 1 234 |
| 26.06.2019 | 13.01 | 13.01 | 13.01 | 13.01 | 106 | 1 379 |
| 05.04.2019 | 12.80 | 12.80 | 12.80 | 12.80 | 30 | 384 |
| 04.03.2019 | 9.20 | 9.20 | 9.16 | 9.18 | 3 452 | 31 650 |
| 25.02.2019 | 7.35 | 7.50 | 7.35 | 7.50 | 2 650 | 19 500 |
| 05.02.2019 | 6.88 | 6.88 | 6.81 | 6.81 | 650 | 4 462 |
| 04.02.2019 | 6.70 | 6.80 | 6.70 | 6.80 | 1 450 | 9 796 |
| 01.02.2019 | 7.10 | 7.10 | 7.10 | 7.10 | 250 | 1 775 |
| 31.01.2019 | 7.31 | 7.31 | 7.31 | 7.31 | 200 | 1 462 |
| 29.01.2019 | 7.31 | 7.31 | 7.31 | 7.31 | 700 | 5 117 |
| 27.12.2018 | 12.01 | 12.56 | 12.01 | 12.56 | 3 500 | 42 860 |
| 20.12.2018 | 9.98 | 9.98 | 9.90 | 9.90 | 2 978 | 29 602 |
| 18.12.2018 | 8.57 | 8.57 | 8.51 | 8.51 | 5 560 | 47 556 |
| 17.12.2018 | 9.62 | 9.99 | 9.54 | 9.90 | 5 560 | 54 601 |
| 12.12.2018 | 11.09 | 11.09 | 11.09 | 11.09 | 1 000 | 11 090 |
| 11.12.2018 | 10.03 | 10.12 | 10.03 | 10.12 | 3 974 | 40 039 |
| 10.12.2018 | 9.48 | 9.48 | 9.48 | 9.48 | 1 000 | 9 480 |
| 03.12.2018 | 10.78 | 10.80 | 10.52 | 10.54 | 5 671 | 60 302 |
| 30.11.2018 | 11.58 | 11.58 | 11.58 | 11.58 | 869 | 10 063 |
| 28.11.2018 | 11.40 | 11.40 | 11.25 | 11.25 | 1 342 | 15 248 |
| 26.11.2018 | 10.92 | 11.46 | 10.92 | 11.46 | 1 799 | 20 395 |
| 23.11.2018 | 10.95 | 10.95 | 10.95 | 10.95 | 400 | 4 380 |
| 21.11.2018 | 12.10 | 12.10 | 11.33 | 11.33 | 2 029 | 23 107 |
| 20.11.2018 | 12.27 | 12.27 | 12.27 | 12.27 | 1 000 | 12 270 |
| 16.08.2018 | 15.06 | 15.06 | 15.06 | 15.06 | 500 | 7 530 |
| 10.08.2018 | 13.33 | 13.33 | 13.33 | 13.33 | 500 | 6 665 |
| 26.03.2018 | 13.46 | 13.46 | 13.46 | 13.46 | 400 | 5 384 |
Biznesradar bez reklam? Sprawdź BR Plus
