Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PALL
1.57-0.10(-5.99%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.08.2022 | 2.23 | 2.23 | 2.23 | 2.23 | 750 | 1 673 |
| 17.08.2022 | 2.33 | 2.33 | 2.33 | 2.33 | 20 | 47 |
| 09.08.2022 | 2.16 | 2.16 | 2.16 | 2.16 | 750 | 1 620 |
| 05.08.2022 | 2.54 | 2.54 | 2.54 | 2.54 | 214 | 544 |
| 04.08.2022 | 2.78 | 2.78 | 2.78 | 2.78 | 250 | 695 |
| 02.08.2022 | 2.34 | 2.34 | 2.34 | 2.34 | 500 | 1 170 |
| 30.06.2022 | 3.73 | 3.73 | 3.73 | 3.73 | 150 | 560 |
| 10.06.2022 | 4.07 | 4.18 | 4.07 | 4.18 | 70 | 290 |
| 08.06.2022 | 3.91 | 4.00 | 3.91 | 4.00 | 540 | 2 156 |
| 19.05.2022 | 4.04 | 4.07 | 4.04 | 4.07 | 275 | 1 113 |
| 17.05.2022 | 3.72 | 3.72 | 3.72 | 3.72 | 75 | 279 |
| 12.05.2022 | 4.62 | 4.71 | 4.62 | 4.71 | 150 | 702 |
| 11.04.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 100 | 228 |
| 07.04.2022 | 3.36 | 3.36 | 3.36 | 3.36 | 150 | 504 |
| 30.03.2022 | 3.89 | 3.89 | 3.89 | 3.89 | 500 | 1 945 |
| 29.03.2022 | 4.10 | 4.17 | 4.10 | 4.17 | 524 | 2 150 |
| 28.03.2022 | 3.42 | 3.52 | 3.42 | 3.52 | 790 | 2 756 |
| 17.03.2022 | 2.73 | 2.73 | 2.73 | 2.73 | 292 | 797 |
| 16.03.2022 | 2.83 | 2.83 | 2.83 | 2.83 | 200 | 566 |
| 15.03.2022 | 3.04 | 3.04 | 2.87 | 2.87 | 250 | 743 |
| 14.03.2022 | 2.59 | 3.08 | 2.59 | 3.00 | 1 350 | 3 758 |
| 09.03.2022 | 1.69 | 1.83 | 1.63 | 1.83 | 11 132 | 20 133 |
| 08.03.2022 | 1.91 | 1.91 | 1.66 | 1.66 | 2 025 | 3 612 |
| 07.03.2022 | 1.34 | 2.22 | 1.17 | 2.22 | 1 632 | 2 040 |
| 04.03.2022 | 2.05 | 2.05 | 2.05 | 2.05 | 500 | 1 025 |
| 03.03.2022 | 2.50 | 2.50 | 2.50 | 2.50 | 400 | 1 000 |
| 23.02.2022 | 3.82 | 3.82 | 3.82 | 3.82 | 100 | 382 |
| 21.02.2022 | 3.81 | 3.89 | 3.81 | 3.89 | 150 | 576 |
| 17.02.2022 | 4.10 | 4.10 | 4.10 | 4.10 | 500 | 2 050 |
| 14.02.2022 | 4.37 | 4.58 | 4.37 | 4.58 | 100 | 448 |
| 11.02.2022 | 5.00 | 5.00 | 5.00 | 5.00 | 500 | 2 500 |
| 08.02.2022 | 4.94 | 4.94 | 4.83 | 4.83 | 575 | 2 835 |
| 07.02.2022 | 5.02 | 5.02 | 5.02 | 5.02 | 500 | 2 510 |
| 03.02.2022 | 4.45 | 4.45 | 4.45 | 4.45 | 500 | 2 225 |
| 01.02.2022 | 4.30 | 4.30 | 4.30 | 4.30 | 1 000 | 4 300 |
| 28.01.2022 | 4.70 | 4.70 | 4.70 | 4.70 | 600 | 2 820 |
| 27.01.2022 | 4.30 | 4.30 | 4.30 | 4.30 | 600 | 2 580 |
| 25.01.2022 | 5.71 | 5.71 | 5.71 | 5.71 | 30 | 171 |
| 18.01.2022 | 8.34 | 8.34 | 8.34 | 8.34 | 20 | 167 |
| 28.12.2021 | 8.43 | 8.53 | 8.43 | 8.53 | 175 | 1 485 |
| 20.12.2021 | 12.78 | 12.78 | 12.62 | 12.62 | 40 | 509 |
| 16.12.2021 | 15.34 | 15.34 | 14.44 | 14.44 | 65 | 973 |
| 11.10.2021 | 8.18 | 8.18 | 8.18 | 8.18 | 50 | 409 |
| 07.10.2021 | 12.46 | 12.56 | 12.46 | 12.52 | 210 | 2 629 |
| 06.10.2021 | 13.50 | 13.50 | 13.50 | 13.50 | 50 | 675 |
| 21.09.2021 | 13.08 | 13.08 | 13.08 | 13.08 | 15 | 196 |
| 16.09.2021 | 11.46 | 11.52 | 11.00 | 11.52 | 215 | 2 448 |
| 15.09.2021 | 11.28 | 11.28 | 11.28 | 11.28 | 116 | 1 308 |
| 14.09.2021 | 11.28 | 12.74 | 11.28 | 12.74 | 140 | 1 689 |
| 09.09.2021 | 8.48 | 8.48 | 8.48 | 8.48 | 66 | 560 |
Biznesradar bez reklam? Sprawdź BR Plus
