Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PALL
2.99-0.13(-4.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 444 | 1 328 |
| 25.07.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 200 | 740 |
| 24.07.2024 | 3.47 | 3.47 | 3.47 | 3.47 | 200 | 694 |
| 23.07.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 20 | 73 |
| 14.06.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 2 274 | 9 892 |
| 10.05.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 293 | 941 |
| 08.05.2024 | 3.45 | 3.45 | 3.45 | 3.45 | 75 | 259 |
| 07.05.2024 | 3.35 | 3.35 | 3.35 | 3.35 | 309 | 1 035 |
| 16.04.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 310 | 977 |
| 03.04.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 284 | 934 |
| 25.03.2024 | 3.19 | 3.19 | 3.19 | 3.19 | 248 | 791 |
| 05.03.2024 | 4.24 | 4.24 | 4.24 | 4.24 | 25 | 106 |
| 08.02.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 830 | 4 930 |
| 15.01.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 25 | 117 |
| 05.12.2023 | 6.59 | 6.59 | 6.59 | 6.59 | 15 | 99 |
| 09.10.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 35 | 168 |
| 06.10.2023 | 4.53 | 4.53 | 4.53 | 4.53 | 25 | 113 |
| 04.10.2023 | 4.49 | 4.49 | 4.49 | 4.49 | 100 | 449 |
| 03.10.2023 | 4.28 | 4.28 | 4.28 | 4.28 | 30 | 128 |
| 02.10.2023 | 4.07 | 4.07 | 4.07 | 4.07 | 100 | 407 |
| 27.09.2023 | 3.78 | 3.78 | 3.78 | 3.78 | 12 | 45 |
| 08.09.2023 | 3.90 | 3.90 | 3.90 | 3.90 | 52 | 203 |
| 07.09.2023 | 4.11 | 4.12 | 4.11 | 4.12 | 125 | 515 |
| 16.08.2023 | 3.65 | 3.65 | 3.65 | 3.65 | 12 | 44 |
| 28.07.2023 | 3.88 | 3.88 | 3.88 | 3.88 | 12 | 47 |
| 10.07.2023 | 3.94 | 3.94 | 3.94 | 3.94 | 125 | 493 |
| 21.06.2023 | 3.10 | 3.10 | 3.10 | 3.10 | 100 | 310 |
| 20.06.2023 | 2.81 | 3.04 | 2.80 | 3.04 | 3 700 | 10 799 |
| 19.06.2023 | 2.74 | 2.82 | 2.74 | 2.82 | 1 310 | 3 645 |
| 16.06.2023 | 2.86 | 2.86 | 2.81 | 2.82 | 530 | 1 499 |
| 15.06.2023 | 3.11 | 3.11 | 2.93 | 2.93 | 370 | 1 116 |
| 14.06.2023 | 2.81 | 2.86 | 2.81 | 2.86 | 270 | 767 |
| 13.06.2023 | 3.17 | 3.27 | 3.04 | 3.21 | 1 410 | 4 444 |
| 12.06.2023 | 3.54 | 3.54 | 3.31 | 3.31 | 1 630 | 5 631 |
| 09.06.2023 | 3.22 | 3.51 | 3.20 | 3.51 | 2 320 | 7 675 |
| 07.06.2023 | 2.92 | 2.95 | 2.89 | 2.89 | 420 | 1 226 |
| 06.06.2023 | 2.82 | 3.04 | 2.82 | 3.04 | 1 150 | 3 366 |
| 05.06.2023 | 2.82 | 3.02 | 2.82 | 3.02 | 560 | 1 644 |
| 02.06.2023 | 2.99 | 3.03 | 2.85 | 2.85 | 850 | 2 487 |
| 01.06.2023 | 3.24 | 3.27 | 3.09 | 3.19 | 1 700 | 5 444 |
| 31.05.2023 | 3.02 | 3.31 | 3.02 | 3.23 | 3 060 | 9 836 |
| 30.05.2023 | 2.86 | 3.06 | 2.78 | 3.03 | 4 240 | 12 328 |
| 29.05.2023 | 2.88 | 2.93 | 2.86 | 2.93 | 1 280 | 3 692 |
| 26.05.2023 | 2.79 | 2.79 | 2.72 | 2.72 | 800 | 2 204 |
| 25.05.2023 | 3.08 | 3.08 | 2.93 | 2.93 | 640 | 1 893 |
| 23.05.2023 | 2.56 | 2.61 | 2.55 | 2.61 | 1 120 | 2 888 |
| 19.05.2023 | 2.51 | 2.51 | 2.32 | 2.39 | 2 320 | 5 576 |
| 15.05.2023 | 2.36 | 2.36 | 2.28 | 2.28 | 700 | 1 620 |
| 12.05.2023 | 2.24 | 2.41 | 2.24 | 2.41 | 2 100 | 4 925 |
| 11.05.2023 | 2.11 | 2.11 | 2.11 | 2.11 | 320 | 675 |
Biznesradar bez reklam? Sprawdź BR Plus
