Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3NAG4
4.00-0.88(-18.03%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 4.11 | 4.11 | 4.00 | 4.00 | 741 | 3 010 |
| 28.05.2024 | 5.05 | 5.05 | 4.98 | 4.98 | 366 | 1 835 |
| 07.12.2023 | 13.40 | 13.40 | 13.18 | 13.18 | 1 060 | 14 138 |
| 27.11.2023 | 9.64 | 9.64 | 9.64 | 9.64 | 300 | 2 892 |
| 22.11.2023 | 8.92 | 8.92 | 8.92 | 8.92 | 60 | 535 |
| 14.07.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 146 | 1 324 |
| 12.07.2023 | 8.79 | 8.79 | 8.79 | 8.79 | 100 | 879 |
| 10.07.2023 | 8.94 | 8.94 | 8.94 | 8.94 | 146 | 1 305 |
| 04.07.2023 | 8.73 | 8.73 | 8.73 | 8.73 | 600 | 5 238 |
| 29.06.2023 | 8.90 | 8.90 | 8.90 | 8.90 | 140 | 1 246 |
| 28.06.2023 | 8.50 | 8.50 | 8.50 | 8.50 | 140 | 1 190 |
| 21.06.2023 | 10.20 | 10.20 | 10.20 | 10.20 | 900 | 9 180 |
| 19.06.2023 | 9.57 | 9.57 | 9.57 | 9.57 | 900 | 8 613 |
| 02.06.2023 | 16.86 | 16.86 | 16.86 | 16.86 | 460 | 7 756 |
| 02.05.2023 | 15.96 | 15.96 | 15.96 | 15.96 | 20 | 319 |
| 03.04.2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20 | 417 |
| 27.03.2023 | 17.40 | 17.40 | 17.40 | 17.40 | 20 | 348 |
| 17.03.2023 | 14.48 | 14.48 | 14.48 | 14.48 | 200 | 2 896 |
| 15.03.2023 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | 2 760 |
| 08.02.2023 | 18.16 | 18.16 | 18.16 | 18.16 | 200 | 3 632 |
| 06.02.2023 | 21.00 | 21.00 | 21.00 | 21.00 | 795 | 16 695 |
| 03.02.2023 | 20.45 | 21.35 | 20.45 | 21.35 | 35 | 734 |
| 02.02.2023 | 18.82 | 18.82 | 17.66 | 17.66 | 22 | 412 |
| 01.02.2023 | 15.06 | 17.28 | 15.06 | 17.28 | 113 | 1 834 |
| 30.01.2023 | 15.38 | 15.38 | 15.38 | 15.38 | 10 | 154 |
| 26.01.2023 | 14.98 | 14.98 | 14.98 | 14.98 | 700 | 10 486 |
| 24.01.2023 | 9.04 | 9.81 | 9.04 | 9.81 | 180 | 1 655 |
| 19.01.2023 | 10.72 | 10.72 | 10.72 | 10.72 | 50 | 536 |
| 18.01.2023 | 10.00 | 10.36 | 10.00 | 10.36 | 165 | 1 691 |
| 13.01.2023 | 9.60 | 9.69 | 9.60 | 9.69 | 140 | 1 348 |
| 11.01.2023 | 9.30 | 9.30 | 8.76 | 8.76 | 120 | 1 089 |
| 10.01.2023 | 8.66 | 8.77 | 8.66 | 8.77 | 89 | 775 |
| 04.01.2023 | 7.94 | 7.94 | 7.56 | 7.56 | 240 | 1 877 |
| 03.01.2023 | 7.80 | 7.94 | 7.80 | 7.94 | 137 | 1 074 |
| 29.12.2022 | 5.86 | 5.86 | 5.86 | 5.86 | 100 | 586 |
| 28.12.2022 | 4.82 | 4.82 | 4.82 | 4.82 | 65 | 313 |
| 22.12.2022 | 3.90 | 3.90 | 3.90 | 3.90 | 150 | 585 |
| 20.12.2022 | 4.01 | 4.01 | 4.01 | 4.01 | 79 | 317 |
| 15.12.2022 | 2.65 | 2.65 | 2.62 | 2.64 | 113 564 | 299 490 |
| 13.12.2022 | 2.11 | 2.15 | 2.11 | 2.12 | 68 471 | 145 389 |
| 12.12.2022 | 2.23 | 2.23 | 2.17 | 2.17 | 45 243 | 98 666 |
| 09.12.2022 | 3.75 | 3.75 | 3.75 | 3.75 | 79 | 296 |
| 07.12.2022 | 4.32 | 4.32 | 4.32 | 4.32 | 100 | 432 |
| 02.12.2022 | 3.16 | 3.19 | 3.16 | 3.19 | 175 | 554 |
| 23.11.2022 | 1.85 | 1.85 | 1.75 | 1.75 | 250 | 450 |
| 21.11.2022 | 2.83 | 2.83 | 2.83 | 2.83 | 200 | 566 |
| 25.10.2022 | 7.36 | 7.36 | 7.36 | 7.36 | 50 | 368 |
| 24.10.2022 | 9.07 | 9.42 | 9.07 | 9.30 | 167 | 1 554 |
| 19.10.2022 | 6.58 | 6.90 | 6.58 | 6.90 | 350 | 2 383 |
| 13.10.2022 | 4.97 | 4.97 | 4.97 | 4.97 | 100 | 497 |
Biznesradar bez reklam? Sprawdź BR Plus
