Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3KGH2
0.87+0.09(+11.54%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.06.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 15 000 | 9 750 |
| 19.06.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 1 500 | 1 005 |
| 18.06.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 5 000 | 3 600 |
| 14.06.2024 | 0.72 | 0.73 | 0.71 | 0.71 | 11 472 | 8 257 |
| 11.06.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 3 000 | 2 010 |
| 10.06.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 15 000 | 10 200 |
| 07.06.2024 | 0.65 | 0.65 | 0.65 | 0.65 | 2 000 | 1 300 |
| 29.05.2024 | 0.56 | 0.56 | 0.56 | 0.56 | 2 000 | 1 120 |
| 24.05.2024 | 0.50 | 0.50 | 0.50 | 0.50 | 16 153 | 8 077 |
| 23.05.2024 | 0.50 | 0.53 | 0.50 | 0.51 | 9 000 | 4 630 |
| 22.05.2024 | 0.44 | 0.48 | 0.42 | 0.48 | 14 191 | 6 419 |
| 21.05.2024 | 0.43 | 0.43 | 0.43 | 0.43 | 1 | 0 |
| 20.05.2024 | 0.43 | 0.43 | 0.41 | 0.42 | 21 250 | 8 994 |
| 17.05.2024 | 0.53 | 0.53 | 0.46 | 0.46 | 11 800 | 5 774 |
| 16.05.2024 | 0.53 | 0.54 | 0.53 | 0.54 | 5 000 | 2 680 |
| 15.05.2024 | 0.52 | 0.57 | 0.52 | 0.57 | 41 153 | 22 071 |
| 14.05.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 20 800 | 12 064 |
| 13.05.2024 | 0.62 | 0.62 | 0.61 | 0.61 | 2 000 | 1 230 |
| 10.05.2024 | 0.59 | 0.61 | 0.57 | 0.61 | 66 458 | 38 244 |
| 08.05.2024 | 0.66 | 0.66 | 0.63 | 0.65 | 6 000 | 3 880 |
| 06.05.2024 | 0.74 | 0.74 | 0.72 | 0.72 | 3 000 | 2 190 |
| 30.04.2024 | 0.74 | 0.76 | 0.74 | 0.76 | 3 500 | 2 620 |
| 29.04.2024 | 0.72 | 0.72 | 0.72 | 0.72 | 1 500 | 1 080 |
| 26.04.2024 | 0.75 | 0.77 | 0.75 | 0.77 | 3 000 | 2 280 |
| 25.04.2024 | 0.85 | 0.85 | 0.79 | 0.83 | 37 010 | 30 453 |
| 24.04.2024 | 0.85 | 0.90 | 0.85 | 0.90 | 3 000 | 2 625 |
| 23.04.2024 | 0.85 | 0.88 | 0.85 | 0.88 | 4 600 | 3 983 |
| 22.04.2024 | 0.75 | 0.79 | 0.75 | 0.79 | 25 443 | 19 972 |
| 18.04.2024 | 0.69 | 0.74 | 0.69 | 0.74 | 6 500 | 4 590 |
| 17.04.2024 | 0.79 | 0.79 | 0.76 | 0.76 | 4 300 | 3 337 |
| 16.04.2024 | 0.81 | 0.85 | 0.80 | 0.85 | 9 200 | 7 502 |
| 15.04.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 27 111 | 20 333 |
| 12.04.2024 | 0.73 | 0.73 | 0.72 | 0.72 | 3 000 | 2 175 |
| 11.04.2024 | 0.81 | 0.81 | 0.76 | 0.78 | 5 500 | 4 295 |
| 10.04.2024 | 0.77 | 0.81 | 0.75 | 0.78 | 25 797 | 19 703 |
| 09.04.2024 | 1.06 | 1.06 | 0.76 | 0.82 | 47 030 | 39 120 |
| 08.04.2024 | 1.11 | 1.11 | 1.02 | 1.08 | 4 710 | 5 019 |
| 05.04.2024 | 1.13 | 1.13 | 1.13 | 1.13 | 599 | 677 |
| 04.04.2024 | 1.21 | 1.21 | 1.14 | 1.14 | 4 510 | 5 295 |
| 03.04.2024 | 1.36 | 1.42 | 1.36 | 1.42 | 1 200 | 1 668 |
| 02.04.2024 | 1.43 | 1.43 | 1.43 | 1.43 | 500 | 715 |
| 27.03.2024 | 1.83 | 1.83 | 1.83 | 1.83 | 120 | 220 |
| 26.03.2024 | 1.84 | 1.84 | 1.84 | 1.84 | 150 | 276 |
| 25.03.2024 | 1.70 | 1.86 | 1.70 | 1.86 | 2 120 | 3 826 |
| 20.03.2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1 000 | 1 690 |
| 18.01.2024 | 2.13 | 2.13 | 2.13 | 2.13 | 400 | 852 |
| 17.01.2024 | 2.13 | 2.25 | 2.13 | 2.25 | 400 | 871 |
| 16.01.2024 | 1.99 | 1.99 | 1.99 | 1.99 | 50 | 100 |
| 15.01.2024 | 2.02 | 2.02 | 2.02 | 2.02 | 50 | 101 |
| 12.12.2023 | 1.74 | 1.74 | 1.74 | 1.74 | 1 000 | 1 740 |
Biznesradar bez reklam? Sprawdź BR Plus
