Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PALL4
0.35+0.02(+6.06%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.07.2024 | 0.35 | 0.35 | 0.35 | 0.35 | 350 | 123 |
| 12.06.2024 | 0.40 | 0.40 | 0.40 | 0.40 | 1 000 | 400 |
| 11.06.2024 | 0.44 | 0.44 | 0.44 | 0.44 | 1 000 | 440 |
| 08.03.2023 | 0.45 | 0.45 | 0.45 | 0.45 | 100 | 45 |
| 01.02.2023 | 0.26 | 0.26 | 0.26 | 0.26 | 250 | 65 |
| 27.06.2022 | 0.42 | 0.42 | 0.42 | 0.42 | 48 719 | 20 462 |
| 13.05.2022 | 0.43 | 0.43 | 0.43 | 0.43 | 33 402 | 14 363 |
| 29.03.2022 | 0.47 | 0.47 | 0.47 | 0.47 | 700 | 329 |
| 04.11.2021 | 0.92 | 0.92 | 0.92 | 0.92 | 1 | 1 |
| 20.08.2021 | 0.83 | 0.83 | 0.83 | 0.83 | 57 000 | 47 310 |
| 11.06.2021 | 0.61 | 0.61 | 0.61 | 0.61 | 125 | 76 |
| 24.05.2021 | 0.56 | 0.56 | 0.56 | 0.56 | 500 | 280 |
| 19.05.2021 | 0.50 | 0.50 | 0.50 | 0.50 | 500 | 250 |
| 17.05.2021 | 0.51 | 0.51 | 0.51 | 0.51 | 2 500 | 1 275 |
| 11.05.2021 | 0.53 | 0.53 | 0.53 | 0.53 | 1 000 | 530 |
| 30.04.2021 | 0.47 | 0.52 | 0.47 | 0.52 | 13 000 | 6 710 |
| 16.04.2021 | 0.62 | 0.62 | 0.62 | 0.62 | 23 714 | 14 703 |
| 13.04.2021 | 0.71 | 0.71 | 0.71 | 0.71 | 10 000 | 7 100 |
| 06.04.2021 | 0.74 | 0.74 | 0.74 | 0.74 | 5 000 | 3 700 |
| 31.03.2021 | 0.80 | 0.80 | 0.80 | 0.80 | 125 | 100 |
| 30.03.2021 | 0.84 | 0.84 | 0.84 | 0.84 | 5 000 | 4 200 |
| 26.03.2021 | 0.74 | 0.74 | 0.74 | 0.74 | 1 000 | 740 |
| 25.03.2021 | 0.78 | 0.78 | 0.78 | 0.78 | 5 000 | 3 900 |
| 24.03.2021 | 0.81 | 0.81 | 0.81 | 0.81 | 20 000 | 16 200 |
| 26.02.2021 | 1.05 | 1.05 | 1.03 | 1.03 | 5 144 | 5 331 |
| 11.02.2021 | 1.07 | 1.08 | 1.07 | 1.08 | 3 606 | 3 868 |
| 25.01.2021 | 1.05 | 1.05 | 1.05 | 1.05 | 750 | 788 |
| 04.01.2021 | 0.94 | 0.94 | 0.94 | 0.94 | 500 | 470 |
| 30.12.2020 | 1.09 | 1.09 | 1.09 | 1.09 | 1 000 | 1 090 |
| 28.12.2020 | 1.06 | 1.06 | 1.06 | 1.06 | 1 500 | 1 590 |
| 23.12.2020 | 1.12 | 1.12 | 1.12 | 1.12 | 10 000 | 11 200 |
| 22.12.2020 | 1.12 | 1.12 | 1.12 | 1.12 | 25 | 28 |
| 21.12.2020 | 1.17 | 1.20 | 1.17 | 1.18 | 4 000 | 4 730 |
| 17.12.2020 | 1.05 | 1.06 | 1.05 | 1.05 | 106 000 | 111 700 |
| 18.11.2020 | 1.12 | 1.12 | 1.12 | 1.12 | 2 100 | 2 352 |
| 16.11.2020 | 1.13 | 1.13 | 1.13 | 1.13 | 2 500 | 2 825 |
| 09.11.2020 | 1.05 | 1.05 | 1.05 | 1.05 | 50 000 | 52 500 |
| 04.11.2020 | 1.42 | 1.42 | 1.30 | 1.30 | 21 201 | 27 681 |
| 02.11.2020 | 1.48 | 1.48 | 1.48 | 1.48 | 4 978 | 7 367 |
| 30.10.2020 | 1.56 | 1.56 | 1.56 | 1.56 | 20 201 | 31 514 |
| 28.10.2020 | 1.31 | 1.41 | 1.31 | 1.41 | 3 501 | 4 928 |
| 15.10.2020 | 1.32 | 1.32 | 1.32 | 1.32 | 557 | 735 |
| 13.10.2020 | 1.12 | 1.27 | 1.11 | 1.27 | 10 100 | 11 282 |
| 12.10.2020 | 1.08 | 1.08 | 1.08 | 1.08 | 1 700 | 1 836 |
| 09.10.2020 | 1.12 | 1.12 | 1.08 | 1.08 | 11 700 | 12 820 |
| 30.09.2020 | 1.35 | 1.35 | 1.35 | 1.35 | 80 | 108 |
| 29.09.2020 | 1.39 | 1.39 | 1.39 | 1.39 | 21 499 | 29 884 |
| 28.09.2020 | 1.49 | 1.49 | 1.49 | 1.49 | 2 970 | 4 425 |
| 24.09.2020 | 1.56 | 1.56 | 1.56 | 1.56 | 11 500 | 17 940 |
| 23.09.2020 | 1.55 | 1.55 | 1.52 | 1.52 | 3 341 | 5 125 |
Biznesradar bez reklam? Sprawdź BR Plus
