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 |
|---|---|---|---|---|---|---|
| 29.06.2022 | 7.11 | 7.11 | 7.11 | 7.11 | 75 | 533 |
| 24.06.2022 | 8.55 | 8.55 | 8.55 | 8.55 | 195 | 1 667 |
| 23.06.2022 | 8.43 | 8.43 | 8.43 | 8.43 | 1 | 8 |
| 20.06.2022 | 7.01 | 7.34 | 7.01 | 7.34 | 300 | 2 136 |
| 10.06.2022 | 4.92 | 5.14 | 4.81 | 4.81 | 31 388 | 152 343 |
| 09.06.2022 | 4.70 | 4.70 | 4.55 | 4.55 | 18 193 | 84 128 |
| 08.06.2022 | 4.68 | 4.85 | 4.68 | 4.85 | 91 | 429 |
| 07.06.2022 | 4.51 | 4.51 | 4.51 | 4.51 | 1 000 | 4 510 |
| 06.06.2022 | 4.87 | 4.87 | 4.61 | 4.61 | 12 000 | 57 340 |
| 02.06.2022 | 5.04 | 5.09 | 5.01 | 5.01 | 18 499 | 93 335 |
| 01.06.2022 | 5.27 | 5.36 | 5.17 | 5.17 | 20 500 | 109 255 |
| 31.05.2022 | 4.78 | 4.98 | 4.78 | 4.98 | 13 999 | 67 215 |
| 30.05.2022 | 4.82 | 4.87 | 4.82 | 4.87 | 7 000 | 33 840 |
| 25.05.2022 | 6.22 | 6.22 | 6.20 | 6.21 | 224 | 1 392 |
| 24.05.2022 | 6.00 | 6.00 | 6.00 | 6.00 | 99 | 594 |
| 19.05.2022 | 6.32 | 6.32 | 6.28 | 6.28 | 2 000 | 12 600 |
| 17.05.2022 | 7.02 | 7.02 | 7.02 | 7.02 | 1 000 | 7 020 |
| 13.05.2022 | 9.65 | 9.65 | 9.65 | 9.65 | 1 000 | 9 650 |
| 12.05.2022 | 10.38 | 10.62 | 10.02 | 10.02 | 1 900 | 19 518 |
| 06.05.2022 | 7.59 | 7.59 | 7.59 | 7.59 | 1 800 | 13 662 |
| 26.04.2022 | 5.80 | 5.80 | 5.80 | 5.80 | 1 800 | 10 440 |
| 07.03.2022 | 2.92 | 2.92 | 2.92 | 2.92 | 400 | 1 168 |
| 03.03.2022 | 3.59 | 3.59 | 3.51 | 3.51 | 2 000 | 7 100 |
| 02.03.2022 | 3.63 | 3.63 | 3.63 | 3.63 | 400 | 1 452 |
| 22.02.2022 | 6.70 | 6.70 | 6.70 | 6.70 | 200 | 1 340 |
| 14.02.2022 | 6.80 | 7.02 | 6.80 | 6.87 | 800 | 5 520 |
| 11.02.2022 | 6.64 | 6.64 | 6.58 | 6.58 | 600 | 3 966 |
| 15.12.2021 | 10.58 | 10.58 | 10.58 | 10.58 | 210 | 2 222 |
| 01.12.2021 | 10.36 | 10.36 | 10.36 | 10.36 | 100 | 1 036 |
| 30.11.2021 | 12.26 | 12.26 | 10.46 | 10.46 | 490 | 5 755 |
| 08.10.2021 | 9.58 | 9.58 | 9.58 | 9.58 | 234 | 2 242 |
| 27.09.2021 | 9.33 | 9.33 | 9.33 | 9.33 | 234 | 2 183 |
| 20.09.2021 | 9.19 | 9.19 | 9.19 | 9.19 | 700 | 6 433 |
| 02.09.2021 | 7.70 | 7.70 | 7.70 | 7.70 | 264 | 2 033 |
| 01.09.2021 | 7.53 | 7.53 | 7.53 | 7.53 | 264 | 1 988 |
| 27.08.2021 | 7.28 | 7.28 | 7.28 | 7.28 | 700 | 5 096 |
| 06.08.2021 | 5.50 | 5.50 | 5.49 | 5.49 | 1 040 | 5 713 |
| 03.08.2021 | 5.75 | 5.77 | 5.60 | 5.72 | 1 040 | 5 937 |
| 19.07.2021 | 7.10 | 7.10 | 7.10 | 7.10 | 2 900 | 20 590 |
| 25.06.2021 | 6.55 | 6.55 | 6.55 | 6.55 | 2 900 | 18 995 |
| 17.06.2021 | 8.35 | 8.38 | 8.35 | 8.38 | 3 040 | 25 407 |
| 09.06.2021 | 6.19 | 6.31 | 6.19 | 6.31 | 600 | 3 746 |
| 08.06.2021 | 6.15 | 6.15 | 6.15 | 6.15 | 300 | 1 845 |
| 07.06.2021 | 5.92 | 5.92 | 5.92 | 5.92 | 1 300 | 7 696 |
| 04.06.2021 | 5.91 | 5.91 | 5.91 | 5.91 | 900 | 5 319 |
| 01.06.2021 | 5.40 | 5.40 | 5.40 | 5.40 | 1 300 | 7 020 |
| 14.05.2021 | 5.14 | 5.14 | 5.14 | 5.14 | 43 | 221 |
| 13.05.2021 | 4.92 | 4.92 | 4.55 | 4.55 | 600 | 2 841 |
| 11.05.2021 | 5.21 | 5.21 | 4.72 | 4.72 | 1 000 | 4 965 |
| 10.05.2021 | 4.36 | 4.41 | 4.36 | 4.41 | 3 040 | 13 369 |
Biznesradar bez reklam? Sprawdź BR Plus
