Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3KETY
0.85-0.01(-1.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 250 | 213 |
| 31.10.2024 | 0.93 | 0.93 | 0.93 | 0.93 | 50 | 47 |
| 25.10.2024 | 0.80 | 0.82 | 0.80 | 0.82 | 5 185 | 4 150 |
| 24.10.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 2 000 | 1 200 |
| 23.10.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 2 000 | 1 180 |
| 17.10.2024 | 0.57 | 0.57 | 0.57 | 0.57 | 4 800 | 2 736 |
| 08.10.2024 | 0.52 | 0.52 | 0.52 | 0.52 | 2 100 | 1 092 |
| 07.10.2024 | 0.49 | 0.49 | 0.49 | 0.49 | 2 100 | 1 029 |
| 25.09.2024 | 0.56 | 0.56 | 0.56 | 0.56 | 2 000 | 1 120 |
| 17.09.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 4 700 | 2 726 |
| 10.09.2024 | 0.69 | 0.69 | 0.68 | 0.68 | 3 600 | 2 466 |
| 09.09.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 1 700 | 1 190 |
| 21.08.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 1 700 | 1 173 |
| 02.08.2024 | 0.79 | 0.79 | 0.79 | 0.79 | 1 800 | 1 422 |
| 23.07.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 15 | 10 |
| 02.07.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 4 400 | 2 772 |
| 27.06.2024 | 0.54 | 0.54 | 0.54 | 0.54 | 4 400 | 2 376 |
| 14.06.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 9 999 | 6 899 |
| 10.06.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 5 100 | 3 315 |
| 07.06.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 100 | 64 |
| 05.06.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 5 100 | 3 264 |
| 04.06.2024 | 0.64 | 0.64 | 0.64 | 0.64 | 100 | 64 |
| 03.06.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 20 250 | 12 758 |
| 29.05.2024 | 0.62 | 0.62 | 0.62 | 0.62 | 4 901 | 3 039 |
| 27.05.2024 | 0.61 | 0.64 | 0.61 | 0.64 | 11 851 | 7 249 |
| 24.05.2024 | 0.62 | 0.63 | 0.62 | 0.63 | 545 | 339 |
| 21.05.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 555 | 333 |
| 20.05.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 11 723 | 6 799 |
| 15.05.2024 | 0.56 | 0.58 | 0.56 | 0.58 | 4 423 | 2 477 |
| 07.05.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 34 | 21 |
| 30.04.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 666 | 460 |
| 19.04.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 2 500 | 1 875 |
| 18.04.2024 | 0.80 | 0.80 | 0.76 | 0.76 | 3 300 | 2 568 |
| 16.04.2024 | 0.78 | 0.83 | 0.77 | 0.81 | 35 035 | 27 903 |
| 12.04.2024 | 0.79 | 0.87 | 0.79 | 0.87 | 4 550 | 3 644 |
| 11.04.2024 | 0.83 | 0.83 | 0.81 | 0.82 | 23 500 | 19 295 |
| 04.04.2024 | 0.91 | 0.91 | 0.91 | 0.91 | 1 500 | 1 365 |
| 26.03.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 250 | 250 |
| 21.03.2024 | 1.08 | 1.08 | 1.04 | 1.04 | 17 477 | 18 475 |
| 19.03.2024 | 1.00 | 1.10 | 1.00 | 1.10 | 273 | 275 |
| 08.03.2024 | 1.19 | 1.19 | 1.16 | 1.16 | 2 749 | 3 249 |
| 06.03.2024 | 1.21 | 1.21 | 1.21 | 1.21 | 2 200 | 2 662 |
| 05.03.2024 | 1.22 | 1.22 | 1.16 | 1.16 | 2 200 | 2 618 |
| 01.02.2024 | 1.38 | 1.38 | 1.38 | 1.38 | 75 | 104 |
| 17.01.2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1 610 | 2 351 |
| 16.01.2024 | 1.36 | 1.41 | 1.36 | 1.38 | 50 908 | 71 484 |
| 12.01.2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1 444 | 1 863 |
| 05.01.2024 | 1.27 | 1.27 | 1.27 | 1.27 | 260 | 330 |
| 03.01.2024 | 1.18 | 1.18 | 1.18 | 1.18 | 999 | 1 179 |
| 27.12.2023 | 1.04 | 1.04 | 1.04 | 1.04 | 4 000 | 4 160 |
Biznesradar bez reklam? Sprawdź BR Plus
