Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PKO1
0.080.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2024 | 0.08 | 0.08 | 0.08 | 0.08 | 96 000 | 7 680 |
| 16.09.2024 | 0.07 | 0.07 | 0.07 | 0.07 | 50 | 4 |
| 05.04.2024 | 0.10 | 0.10 | 0.10 | 0.10 | 20 000 | 2 000 |
| 08.01.2024 | 0.21 | 0.21 | 0.21 | 0.21 | 50 | 11 |
| 28.09.2023 | 0.76 | 0.76 | 0.76 | 0.76 | 40 | 30 |
| 11.09.2023 | 0.66 | 0.66 | 0.66 | 0.66 | 600 | 396 |
| 06.09.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 600 | 438 |
| 17.08.2023 | 0.61 | 0.61 | 0.61 | 0.61 | 2 500 | 1 525 |
| 09.08.2023 | 0.50 | 0.50 | 0.50 | 0.50 | 2 500 | 1 250 |
| 24.07.2023 | 0.52 | 0.52 | 0.52 | 0.52 | 40 | 21 |
| 12.07.2023 | 0.55 | 0.55 | 0.55 | 0.55 | 4 400 | 2 420 |
| 06.06.2023 | 0.75 | 0.75 | 0.75 | 0.75 | 9 800 | 7 350 |
| 05.06.2023 | 0.79 | 0.79 | 0.79 | 0.79 | 30 000 | 23 700 |
| 02.06.2023 | 0.82 | 0.82 | 0.82 | 0.82 | 20 800 | 17 056 |
| 18.05.2023 | 1.02 | 1.02 | 1.02 | 1.02 | 800 | 816 |
| 17.05.2023 | 1.11 | 1.11 | 1.06 | 1.06 | 1 600 | 1 736 |
| 16.05.2023 | 1.07 | 1.07 | 1.07 | 1.07 | 800 | 856 |
| 11.05.2023 | 1.13 | 1.13 | 1.13 | 1.13 | 700 | 791 |
| 10.05.2023 | 1.13 | 1.13 | 1.09 | 1.09 | 1 400 | 1 554 |
| 08.05.2023 | 1.09 | 1.09 | 1.09 | 1.09 | 700 | 763 |
| 04.05.2023 | 1.14 | 1.14 | 1.14 | 1.14 | 600 | 684 |
| 27.04.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 700 | 700 |
| 26.04.2023 | 1.08 | 1.08 | 1.08 | 1.08 | 600 | 648 |
| 25.04.2023 | 1.02 | 1.02 | 1.02 | 1.02 | 700 | 714 |
| 21.04.2023 | 0.98 | 0.98 | 0.98 | 0.98 | 2 000 | 1 960 |
| 20.04.2023 | 0.98 | 0.98 | 0.98 | 0.98 | 2 000 | 1 960 |
| 19.04.2023 | 0.99 | 0.99 | 0.99 | 0.99 | 700 | 693 |
| 18.04.2023 | 1.04 | 1.04 | 1.00 | 1.01 | 3 600 | 3 639 |
| 14.04.2023 | 1.11 | 1.11 | 1.11 | 1.11 | 600 | 666 |
| 06.04.2023 | 1.46 | 1.46 | 1.46 | 1.46 | 500 | 730 |
| 27.03.2023 | 1.77 | 1.77 | 1.77 | 1.77 | 9 010 | 15 948 |
| 24.03.2023 | 1.93 | 1.93 | 1.87 | 1.87 | 9 000 | 17 110 |
| 23.03.2023 | 1.76 | 1.76 | 1.76 | 1.76 | 600 | 1 056 |
| 22.03.2023 | 1.55 | 1.55 | 1.55 | 1.55 | 600 | 930 |
| 07.03.2023 | 1.16 | 1.16 | 1.16 | 1.16 | 700 | 812 |
| 20.02.2023 | 1.20 | 1.20 | 1.20 | 1.20 | 10 | 12 |
| 08.02.2023 | 1.11 | 1.11 | 1.11 | 1.11 | 700 | 777 |
| 03.02.2023 | 1.07 | 1.07 | 1.07 | 1.07 | 7 000 | 7 490 |
| 31.01.2023 | 1.15 | 1.15 | 1.12 | 1.12 | 30 000 | 33 900 |
| 23.01.2023 | 0.93 | 0.95 | 0.93 | 0.95 | 5 000 | 4 710 |
| 19.01.2023 | 0.99 | 1.01 | 0.95 | 0.95 | 4 195 | 4 063 |
| 18.01.2023 | 0.96 | 0.96 | 0.96 | 0.96 | 5 | 5 |
| 17.01.2023 | 0.90 | 0.92 | 0.90 | 0.92 | 3 000 | 2 720 |
| 16.01.2023 | 0.90 | 0.90 | 0.90 | 0.90 | 1 500 | 1 350 |
| 13.01.2023 | 0.91 | 0.93 | 0.88 | 0.88 | 6 000 | 5 430 |
| 10.01.2023 | 0.93 | 0.93 | 0.93 | 0.93 | 7 647 | 7 112 |
| 09.01.2023 | 0.98 | 0.98 | 0.98 | 0.98 | 7 647 | 7 494 |
| 02.12.2022 | 1.62 | 1.62 | 1.62 | 1.62 | 500 | 810 |
| 01.12.2022 | 1.57 | 1.57 | 1.57 | 1.57 | 500 | 785 |
| 30.11.2022 | 1.75 | 1.75 | 1.75 | 1.75 | 3 000 | 5 250 |
Biznesradar bez reklam? Sprawdź BR Plus
