Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PEO1
0.13-0.01(-7.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 10 | 4 |
| 05.07.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 2 500 | 850 |
| 03.07.2024 | 0.34 | 0.34 | 0.34 | 0.34 | 1 500 | 510 |
| 02.07.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 6 455 | 2 324 |
| 28.06.2024 | 0.36 | 0.36 | 0.34 | 0.34 | 8 500 | 2 970 |
| 26.06.2024 | 0.37 | 0.37 | 0.37 | 0.37 | 1 500 | 555 |
| 25.06.2024 | 0.36 | 0.36 | 0.36 | 0.36 | 1 000 | 360 |
| 24.06.2024 | 0.37 | 0.37 | 0.37 | 0.37 | 2 000 | 740 |
| 20.06.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 2 000 | 780 |
| 17.06.2024 | 0.44 | 0.44 | 0.43 | 0.43 | 3 000 | 1 308 |
| 12.06.2024 | 0.41 | 0.41 | 0.41 | 0.41 | 6 353 | 2 605 |
| 04.06.2024 | 0.46 | 0.46 | 0.46 | 0.46 | 6 353 | 2 922 |
| 26.03.2024 | 0.48 | 0.48 | 0.48 | 0.48 | 500 | 240 |
| 16.01.2024 | 0.91 | 0.91 | 0.91 | 0.91 | 99 | 90 |
| 08.01.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 36 | 31 |
| 05.01.2024 | 0.85 | 0.85 | 0.85 | 0.85 | 2 300 | 1 955 |
| 21.12.2023 | 0.80 | 0.80 | 0.80 | 0.80 | 250 | 200 |
| 19.12.2023 | 0.79 | 0.79 | 0.79 | 0.79 | 250 | 198 |
| 06.12.2023 | 0.86 | 0.86 | 0.86 | 0.86 | 1 000 | 860 |
| 05.12.2023 | 0.82 | 0.85 | 0.82 | 0.85 | 3 000 | 2 510 |
| 04.12.2023 | 0.87 | 0.87 | 0.87 | 0.87 | 1 000 | 870 |
| 01.12.2023 | 0.91 | 0.91 | 0.86 | 0.86 | 3 000 | 2 650 |
| 30.11.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1 000 | 1 000 |
| 20.11.2023 | 0.98 | 1.00 | 0.98 | 1.00 | 2 000 | 1 980 |
| 16.11.2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1 000 | 1 050 |
| 14.11.2023 | 1.17 | 1.17 | 1.06 | 1.06 | 2 000 | 2 230 |
| 10.11.2023 | 1.25 | 1.29 | 1.25 | 1.29 | 1 000 | 1 270 |
| 08.11.2023 | 1.42 | 1.42 | 1.42 | 1.42 | 1 500 | 2 130 |
| 31.10.2023 | 1.33 | 1.35 | 1.33 | 1.35 | 3 140 | 4 188 |
| 30.10.2023 | 1.39 | 1.39 | 1.39 | 1.39 | 600 | 834 |
| 27.10.2023 | 1.43 | 1.44 | 1.43 | 1.44 | 1 000 | 1 435 |
| 26.10.2023 | 1.51 | 1.51 | 1.39 | 1.39 | 2 000 | 2 890 |
| 25.10.2023 | 1.53 | 1.53 | 1.44 | 1.47 | 2 000 | 2 960 |
| 24.10.2023 | 1.62 | 1.62 | 1.47 | 1.54 | 11 540 | 17 421 |
| 23.10.2023 | 1.76 | 1.76 | 1.71 | 1.71 | 1 000 | 1 735 |
| 20.10.2023 | 1.77 | 1.78 | 1.77 | 1.78 | 3 000 | 5 320 |
| 19.10.2023 | 1.61 | 1.73 | 1.61 | 1.73 | 3 500 | 5 855 |
| 18.10.2023 | 1.48 | 1.58 | 1.48 | 1.58 | 4 057 | 6 199 |
| 17.10.2023 | 1.44 | 1.52 | 1.36 | 1.45 | 6 257 | 8 942 |
| 16.10.2023 | 2.00 | 2.00 | 1.45 | 1.49 | 10 834 | 17 911 |
| 04.10.2023 | 3.64 | 3.64 | 3.64 | 3.64 | 114 | 415 |
| 03.10.2023 | 3.54 | 3.54 | 3.54 | 3.54 | 20 | 71 |
| 28.09.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 12 | 44 |
| 14.09.2023 | 3.38 | 3.38 | 3.38 | 3.38 | 650 | 2 197 |
| 21.08.2023 | 3.07 | 3.07 | 3.07 | 3.07 | 650 | 1 996 |
| 08.08.2023 | 2.50 | 2.50 | 2.50 | 2.50 | 53 | 133 |
| 24.07.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 12 | 31 |
| 14.06.2023 | 3.25 | 3.25 | 3.25 | 3.25 | 36 | 117 |
| 02.06.2023 | 4.51 | 4.51 | 4.21 | 4.21 | 10 000 | 43 600 |
| 28.04.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 30 | 166 |
Biznesradar bez reklam? Sprawdź BR Plus
