Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PGN
0.14-0.02(-12.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2020 | 12.86 | 12.86 | 12.67 | 12.67 | 400 | 5 087 |
| 27.05.2020 | 14.50 | 14.54 | 12.90 | 13.05 | 1 228 | 17 111 |
| 26.05.2020 | 16.15 | 16.15 | 15.51 | 15.51 | 30 | 472 |
| 25.05.2020 | 17.87 | 17.87 | 16.40 | 16.40 | 190 | 3 246 |
| 22.05.2020 | 18.18 | 18.18 | 18.00 | 18.00 | 40 | 724 |
| 20.05.2020 | 18.05 | 18.05 | 17.89 | 17.89 | 40 | 719 |
| 19.05.2020 | 18.51 | 18.51 | 18.51 | 18.51 | 20 | 370 |
| 15.05.2020 | 18.60 | 18.60 | 18.38 | 18.38 | 40 | 740 |
| 14.05.2020 | 19.27 | 19.27 | 19.16 | 19.16 | 40 | 769 |
| 12.05.2020 | 18.70 | 18.70 | 18.00 | 18.00 | 100 | 1 836 |
| 08.05.2020 | 18.40 | 18.40 | 18.40 | 18.40 | 20 | 368 |
| 07.05.2020 | 19.94 | 20.20 | 19.00 | 19.00 | 220 | 4 362 |
| 06.05.2020 | 20.81 | 20.87 | 20.81 | 20.87 | 30 | 626 |
| 30.04.2020 | 17.04 | 18.98 | 17.04 | 18.98 | 150 | 2 773 |
| 27.04.2020 | 19.35 | 19.35 | 19.22 | 19.22 | 20 | 386 |
| 23.04.2020 | 20.63 | 20.63 | 18.69 | 18.69 | 250 | 4 769 |
| 22.04.2020 | 20.85 | 20.85 | 20.85 | 20.85 | 10 | 209 |
| 21.04.2020 | 19.74 | 19.74 | 19.46 | 19.46 | 20 | 392 |
| 20.04.2020 | 19.75 | 19.75 | 19.23 | 19.23 | 30 | 584 |
| 16.04.2020 | 19.20 | 19.20 | 19.20 | 19.20 | 10 | 192 |
| 15.04.2020 | 20.67 | 20.67 | 19.43 | 19.43 | 120 | 2 421 |
| 14.04.2020 | 21.00 | 21.00 | 18.95 | 18.95 | 50 | 999 |
| 09.04.2020 | 24.02 | 24.02 | 22.50 | 22.50 | 80 | 1 859 |
| 08.04.2020 | 23.34 | 23.34 | 22.47 | 22.47 | 110 | 2 555 |
| 07.04.2020 | 23.37 | 23.37 | 23.37 | 23.37 | 50 | 1 169 |
| 03.04.2020 | 26.50 | 26.50 | 24.50 | 24.50 | 50 | 1 273 |
| 02.04.2020 | 28.00 | 28.00 | 27.46 | 27.46 | 20 | 555 |
| 01.04.2020 | 26.81 | 26.81 | 26.81 | 26.81 | 30 | 804 |
| 31.03.2020 | 26.11 | 26.11 | 25.97 | 25.97 | 50 | 1 303 |
| 25.03.2020 | 48.15 | 48.15 | 48.15 | 48.15 | 30 | 1 445 |
| 23.03.2020 | 46.79 | 46.79 | 42.83 | 42.83 | 120 | 5 404 |
| 20.03.2020 | 41.41 | 41.41 | 41.41 | 41.41 | 10 | 414 |
| 18.03.2020 | 64.40 | 64.40 | 60.55 | 60.55 | 70 | 4 373 |
| 16.03.2020 | 110.00 | 110.00 | 110.00 | 110.00 | 30 | 3 300 |
| 13.03.2020 | 91.00 | 91.00 | 91.00 | 91.00 | 30 | 2 730 |
| 12.03.2020 | 126.70 | 128.00 | 126.70 | 128.00 | 400 | 50 940 |
| 09.03.2020 | 71.40 | 71.40 | 71.40 | 71.40 | 20 | 1 428 |
| 02.03.2020 | 50.05 | 51.00 | 50.05 | 51.00 | 50 | 2 526 |
| 28.02.2020 | 55.65 | 55.90 | 55.65 | 55.90 | 70 | 3 908 |
| 25.02.2020 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | 4 500 |
| 20.02.2020 | 34.73 | 34.73 | 34.73 | 34.73 | 20 | 695 |
| 07.02.2020 | 38.17 | 38.17 | 38.17 | 38.17 | 100 | 3 817 |
| 05.02.2020 | 35.71 | 35.71 | 35.71 | 35.71 | 80 | 2 857 |
| 30.01.2020 | 35.99 | 35.99 | 35.99 | 35.99 | 20 | 720 |
| 24.01.2020 | 29.29 | 29.29 | 29.29 | 29.29 | 30 | 879 |
| 23.01.2020 | 30.80 | 30.80 | 30.80 | 30.80 | 30 | 924 |
| 04.12.2019 | 21.53 | 21.53 | 21.53 | 21.53 | 74 | 1 593 |
| 12.11.2019 | 16.80 | 16.80 | 16.80 | 16.80 | 17 | 286 |
| 08.11.2019 | 16.29 | 16.46 | 16.29 | 16.46 | 59 | 968 |
| 30.09.2019 | 21.62 | 21.62 | 21.62 | 21.62 | 32 | 692 |
Biznesradar bez reklam? Sprawdź BR Plus
