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 |
|---|---|---|---|---|---|---|
| 02.09.2019 | 21.14 | 21.14 | 21.14 | 21.14 | 20 | 423 |
| 30.08.2019 | 21.84 | 21.84 | 21.69 | 21.69 | 425 | 9 248 |
| 28.08.2019 | 24.56 | 24.56 | 24.13 | 24.47 | 270 | 6 592 |
| 27.08.2019 | 25.39 | 25.89 | 25.39 | 25.89 | 175 | 4 491 |
| 19.08.2019 | 21.50 | 21.50 | 21.50 | 21.50 | 10 | 215 |
| 12.08.2019 | 21.92 | 21.92 | 21.92 | 21.92 | 10 | 219 |
| 09.08.2019 | 22.74 | 22.74 | 22.74 | 22.74 | 20 | 455 |
| 19.07.2019 | 17.58 | 17.58 | 17.58 | 17.58 | 322 | 5 661 |
| 17.07.2019 | 17.20 | 17.20 | 17.20 | 17.20 | 322 | 5 538 |
| 14.06.2019 | 19.10 | 19.10 | 19.10 | 19.10 | 650 | 12 415 |
| 12.06.2019 | 18.22 | 18.22 | 18.22 | 18.22 | 340 | 6 195 |
| 15.05.2019 | 17.58 | 17.58 | 17.58 | 17.58 | 147 | 2 584 |
| 18.04.2019 | 15.07 | 15.07 | 15.07 | 15.07 | 147 | 2 215 |
| 20.03.2019 | 13.76 | 13.76 | 13.76 | 13.76 | 110 | 1 514 |
| 19.03.2019 | 13.11 | 13.11 | 13.11 | 13.11 | 138 | 1 809 |
| 18.03.2019 | 12.99 | 12.99 | 12.99 | 12.99 | 138 | 1 793 |
| 14.03.2019 | 12.89 | 12.89 | 12.89 | 12.89 | 500 | 6 445 |
| 13.03.2019 | 12.92 | 12.92 | 12.92 | 12.92 | 20 | 258 |
| 12.03.2019 | 12.61 | 12.61 | 12.61 | 12.61 | 155 | 1 955 |
| 11.03.2019 | 12.29 | 12.29 | 12.29 | 12.29 | 1 000 | 12 290 |
| 08.03.2019 | 12.24 | 12.26 | 12.24 | 12.26 | 900 | 11 024 |
| 05.03.2019 | 11.89 | 11.89 | 11.04 | 11.04 | 400 | 4 586 |
| 04.03.2019 | 11.44 | 12.11 | 11.44 | 11.84 | 2 950 | 34 893 |
| 27.02.2019 | 10.28 | 10.28 | 10.28 | 10.28 | 1 000 | 10 280 |
| 22.02.2019 | 9.38 | 9.38 | 9.38 | 9.38 | 75 | 704 |
| 21.02.2019 | 10.34 | 10.34 | 10.34 | 10.34 | 20 | 207 |
| 18.02.2019 | 10.76 | 10.76 | 10.40 | 10.40 | 1 180 | 12 651 |
| 13.02.2019 | 9.54 | 9.54 | 9.54 | 9.54 | 100 | 954 |
| 11.02.2019 | 8.63 | 9.00 | 8.63 | 9.00 | 1 351 | 11 995 |
| 08.02.2019 | 8.79 | 9.05 | 8.79 | 9.05 | 3 266 | 29 188 |
| 07.02.2019 | 8.62 | 8.62 | 8.62 | 8.62 | 1 000 | 8 620 |
| 05.02.2019 | 7.95 | 8.01 | 7.95 | 8.01 | 2 410 | 19 184 |
| 04.02.2019 | 8.18 | 8.18 | 7.88 | 7.89 | 2 370 | 18 916 |
| 31.01.2019 | 8.34 | 8.34 | 8.00 | 8.00 | 2 450 | 20 026 |
| 30.01.2019 | 8.80 | 8.80 | 8.60 | 8.60 | 420 | 3 652 |
| 25.01.2019 | 8.43 | 8.43 | 8.43 | 8.43 | 250 | 2 108 |
| 24.01.2019 | 8.34 | 8.34 | 8.34 | 8.34 | 100 | 834 |
| 23.01.2019 | 9.25 | 9.25 | 8.63 | 8.78 | 2 300 | 20 049 |
| 21.01.2019 | 9.04 | 9.11 | 9.04 | 9.04 | 1 764 | 16 052 |
| 18.01.2019 | 8.83 | 8.83 | 8.83 | 8.83 | 564 | 4 980 |
| 17.01.2019 | 8.86 | 9.10 | 8.80 | 8.80 | 2 250 | 20 138 |
| 16.01.2019 | 9.35 | 9.39 | 8.85 | 8.85 | 1 458 | 13 335 |
| 11.01.2019 | 9.45 | 9.45 | 9.45 | 9.45 | 118 | 1 115 |
| 10.01.2019 | 9.53 | 9.53 | 9.35 | 9.35 | 504 | 4 758 |
| 09.01.2019 | 10.09 | 10.09 | 9.43 | 9.59 | 2 747 | 26 668 |
| 08.01.2019 | 10.16 | 10.16 | 10.16 | 10.16 | 237 | 2 408 |
| 07.01.2019 | 10.68 | 10.68 | 10.03 | 10.03 | 2 722 | 27 662 |
| 04.01.2019 | 11.15 | 11.15 | 11.15 | 11.15 | 350 | 3 903 |
| 03.01.2019 | 11.01 | 11.25 | 11.01 | 11.25 | 221 | 2 457 |
| 02.01.2019 | 11.62 | 11.62 | 11.40 | 11.40 | 350 | 4 012 |
Biznesradar bez reklam? Sprawdź BR Plus
