Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3MWIG40
0.89+0.02(+2.30%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2021 | 1.70 | 1.74 | 1.70 | 1.74 | 8 200 | 14 260 |
| 10.11.2021 | 1.61 | 1.61 | 1.61 | 1.61 | 750 | 1 208 |
| 04.11.2021 | 1.51 | 1.51 | 1.51 | 1.51 | 1 000 | 1 510 |
| 02.11.2021 | 1.51 | 1.51 | 1.51 | 1.51 | 1 000 | 1 510 |
| 29.10.2021 | 1.55 | 1.59 | 1.55 | 1.59 | 4 150 | 6 459 |
| 27.10.2021 | 1.64 | 1.64 | 1.64 | 1.64 | 1 000 | 1 640 |
| 22.10.2021 | 1.68 | 1.68 | 1.68 | 1.68 | 350 | 588 |
| 21.10.2021 | 1.69 | 1.69 | 1.69 | 1.69 | 1 000 | 1 690 |
| 19.10.2021 | 1.69 | 1.69 | 1.69 | 1.69 | 1 000 | 1 690 |
| 11.10.2021 | 1.70 | 1.70 | 1.70 | 1.70 | 500 | 850 |
| 07.10.2021 | 1.83 | 1.83 | 1.83 | 1.83 | 1 000 | 1 830 |
| 04.10.2021 | 1.94 | 1.96 | 1.94 | 1.96 | 3 150 | 6 164 |
| 24.09.2021 | 2.08 | 2.08 | 2.08 | 2.08 | 100 | 208 |
| 21.09.2021 | 2.19 | 2.19 | 2.19 | 2.19 | 150 | 329 |
| 20.09.2021 | 2.18 | 2.18 | 2.18 | 2.18 | 50 | 109 |
| 02.08.2021 | 2.50 | 2.50 | 2.50 | 2.50 | 1 540 | 3 850 |
| 29.07.2021 | 2.67 | 2.67 | 2.67 | 2.67 | 400 | 1 068 |
| 28.07.2021 | 2.70 | 2.70 | 2.70 | 2.70 | 140 | 378 |
| 26.07.2021 | 2.67 | 2.67 | 2.67 | 2.67 | 342 | 913 |
| 23.07.2021 | 2.69 | 2.69 | 2.69 | 2.69 | 500 | 1 345 |
| 21.07.2021 | 2.74 | 2.74 | 2.74 | 2.74 | 500 | 1 370 |
| 19.07.2021 | 2.92 | 2.92 | 2.91 | 2.91 | 1 342 | 3 909 |
| 01.07.2021 | 2.80 | 2.80 | 2.80 | 2.80 | 1 890 | 5 292 |
| 30.06.2021 | 2.75 | 2.91 | 2.75 | 2.91 | 4 290 | 12 074 |
| 29.06.2021 | 2.72 | 2.72 | 2.72 | 2.72 | 600 | 1 632 |
| 28.05.2021 | 2.90 | 2.90 | 2.90 | 2.90 | 18 700 | 54 230 |
| 29.04.2021 | 3.87 | 3.87 | 3.87 | 3.87 | 1 000 | 3 870 |
| 23.04.2021 | 4.22 | 4.22 | 4.22 | 4.22 | 1 000 | 4 220 |
| 29.03.2021 | 4.28 | 4.28 | 4.28 | 4.28 | 400 | 1 712 |
| 25.03.2021 | 4.72 | 4.72 | 4.72 | 4.72 | 400 | 1 888 |
| 01.03.2021 | 4.49 | 4.49 | 4.49 | 4.49 | 300 | 1 347 |
| 23.02.2021 | 4.87 | 4.87 | 4.87 | 4.87 | 35 | 170 |
| 19.02.2021 | 4.55 | 4.55 | 4.55 | 4.55 | 300 | 1 365 |
| 16.02.2021 | 4.37 | 4.37 | 4.37 | 4.37 | 30 | 131 |
| 12.02.2021 | 4.95 | 4.95 | 4.95 | 4.95 | 30 | 149 |
| 01.02.2021 | 5.37 | 5.37 | 5.37 | 5.37 | 300 | 1 611 |
| 29.01.2021 | 5.56 | 5.56 | 5.56 | 5.56 | 300 | 1 668 |
| 28.01.2021 | 5.84 | 5.84 | 5.72 | 5.72 | 170 | 983 |
| 21.01.2021 | 5.35 | 5.35 | 5.35 | 5.35 | 25 | 134 |
| 16.12.2020 | 7.19 | 7.19 | 7.19 | 7.19 | 300 | 2 157 |
| 14.12.2020 | 7.65 | 7.65 | 7.65 | 7.65 | 300 | 2 295 |
| 01.12.2020 | 7.85 | 7.85 | 7.85 | 7.85 | 200 | 1 570 |
| 24.11.2020 | 7.98 | 7.98 | 7.98 | 7.98 | 200 | 1 596 |
| 23.11.2020 | 7.67 | 7.67 | 7.61 | 7.61 | 1 801 | 13 754 |
| 19.11.2020 | 8.07 | 8.12 | 8.06 | 8.06 | 500 | 4 038 |
| 13.11.2020 | 8.35 | 8.39 | 8.35 | 8.39 | 200 | 1 674 |
| 12.11.2020 | 8.09 | 8.14 | 8.09 | 8.14 | 1 100 | 8 929 |
| 09.11.2020 | 8.73 | 8.73 | 8.73 | 8.73 | 400 | 3 492 |
| 05.11.2020 | 9.92 | 9.92 | 9.84 | 9.84 | 800 | 7 904 |
| 02.11.2020 | 12.48 | 12.48 | 11.88 | 11.88 | 500 | 6 180 |
Biznesradar bez reklam? Sprawdź BR Plus
