Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PZU
0.07-0.01(-12.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.12.2023 | 0.07 | 0.07 | 0.07 | 0.07 | 5 000 | 350 |
| 30.12.2022 | 0.25 | 0.25 | 0.25 | 0.25 | 35 | 9 |
| 29.03.2022 | 0.54 | 0.54 | 0.54 | 0.54 | 8 000 | 4 320 |
| 22.03.2022 | 0.53 | 0.53 | 0.53 | 0.53 | 8 000 | 4 240 |
| 24.02.2022 | 0.82 | 0.82 | 0.81 | 0.81 | 7 000 | 5 690 |
| 22.02.2022 | 0.68 | 0.68 | 0.68 | 0.68 | 5 000 | 3 400 |
| 23.12.2021 | 0.63 | 0.63 | 0.63 | 0.63 | 2 000 | 1 260 |
| 23.11.2021 | 0.62 | 0.62 | 0.62 | 0.62 | 5 000 | 3 100 |
| 15.09.2021 | 0.53 | 0.53 | 0.53 | 0.53 | 10 900 | 5 777 |
| 13.09.2021 | 0.58 | 0.58 | 0.58 | 0.58 | 1 900 | 1 102 |
| 09.09.2021 | 0.58 | 0.58 | 0.58 | 0.58 | 5 000 | 2 900 |
| 08.09.2021 | 0.58 | 0.58 | 0.58 | 0.58 | 2 000 | 1 160 |
| 23.08.2021 | 0.62 | 0.62 | 0.62 | 0.62 | 7 000 | 4 340 |
| 28.06.2021 | 0.74 | 0.74 | 0.73 | 0.73 | 4 600 | 3 381 |
| 21.06.2021 | 0.77 | 0.77 | 0.76 | 0.76 | 3 800 | 2 911 |
| 18.06.2021 | 0.75 | 0.75 | 0.75 | 0.75 | 1 500 | 1 125 |
| 11.06.2021 | 0.77 | 0.77 | 0.77 | 0.77 | 2 300 | 1 771 |
| 08.06.2021 | 0.81 | 0.81 | 0.81 | 0.81 | 2 300 | 1 863 |
| 07.06.2021 | 0.78 | 0.78 | 0.78 | 0.78 | 700 | 546 |
| 02.06.2021 | 0.80 | 0.80 | 0.80 | 0.80 | 1 000 | 800 |
| 01.06.2021 | 0.83 | 0.83 | 0.83 | 0.83 | 2 000 | 1 660 |
| 19.05.2021 | 1.01 | 1.01 | 1.01 | 1.01 | 1 300 | 1 313 |
| 09.04.2021 | 1.22 | 1.22 | 1.22 | 1.22 | 500 | 610 |
| 31.03.2021 | 1.12 | 1.12 | 1.12 | 1.12 | 500 | 560 |
| 17.03.2021 | 1.29 | 1.29 | 1.29 | 1.29 | 400 | 516 |
| 16.03.2021 | 1.19 | 1.19 | 1.19 | 1.19 | 400 | 476 |
| 09.03.2021 | 1.28 | 1.28 | 1.25 | 1.25 | 4 500 | 5 700 |
| 03.03.2021 | 1.65 | 1.65 | 1.64 | 1.64 | 2 000 | 3 290 |
| 26.02.2021 | 1.90 | 1.90 | 1.90 | 1.90 | 1 000 | 1 900 |
| 19.02.2021 | 1.68 | 1.68 | 1.67 | 1.67 | 1 300 | 2 174 |
| 17.02.2021 | 1.55 | 1.55 | 1.55 | 1.55 | 2 500 | 3 875 |
| 16.02.2021 | 1.62 | 1.62 | 1.56 | 1.56 | 1 300 | 2 088 |
| 01.02.2021 | 1.79 | 1.79 | 1.79 | 1.79 | 1 100 | 1 969 |
| 27.01.2021 | 1.85 | 1.97 | 1.85 | 1.92 | 1 800 | 3 406 |
| 20.01.2021 | 1.67 | 1.67 | 1.67 | 1.67 | 120 | 200 |
| 15.01.2021 | 1.62 | 1.62 | 1.62 | 1.62 | 2 000 | 3 240 |
| 14.01.2021 | 1.48 | 1.48 | 1.48 | 1.48 | 7 080 | 10 478 |
| 13.01.2021 | 1.42 | 1.42 | 1.42 | 1.42 | 700 | 994 |
| 12.01.2021 | 1.40 | 1.41 | 1.40 | 1.41 | 7 780 | 10 963 |
| 07.01.2021 | 1.47 | 1.47 | 1.47 | 1.47 | 100 | 147 |
| 05.01.2021 | 1.63 | 1.63 | 1.63 | 1.63 | 120 | 196 |
| 22.12.2020 | 1.76 | 1.76 | 1.76 | 1.76 | 200 | 352 |
| 21.12.2020 | 1.78 | 1.78 | 1.78 | 1.78 | 200 | 356 |
| 18.12.2020 | 1.60 | 1.63 | 1.60 | 1.62 | 832 | 1 344 |
| 17.12.2020 | 1.76 | 1.76 | 1.76 | 1.76 | 900 | 1 584 |
| 30.11.2020 | 3.19 | 3.19 | 3.19 | 3.19 | 1 500 | 4 785 |
| 24.11.2020 | 3.00 | 3.00 | 3.00 | 3.00 | 1 500 | 4 500 |
| 13.11.2020 | 4.03 | 4.03 | 4.03 | 4.03 | 500 | 2 015 |
| 12.11.2020 | 3.94 | 3.94 | 3.94 | 3.94 | 500 | 1 970 |
| 02.11.2020 | 5.74 | 5.74 | 5.74 | 5.74 | 300 | 1 722 |
Biznesradar bez reklam? Sprawdź BR Plus
