Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3PZU1
0.08-0.01(-11.11%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.10.2023 | 0.65 | 0.65 | 0.63 | 0.63 | 20 500 | 13 005 |
10.10.2023 | 0.69 | 0.69 | 0.68 | 0.68 | 11 500 | 7 920 |
09.10.2023 | 0.69 | 0.69 | 0.69 | 0.69 | 1 500 | 1 035 |
05.10.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 1 500 | 1 095 |
03.10.2023 | 0.75 | 0.75 | 0.75 | 0.75 | 4 700 | 3 525 |
02.10.2023 | 0.71 | 0.74 | 0.71 | 0.74 | 3 000 | 2 175 |
29.09.2023 | 0.70 | 0.70 | 0.70 | 0.70 | 1 500 | 1 050 |
28.09.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 19 710 | 14 388 |
27.09.2023 | 0.71 | 0.71 | 0.71 | 0.71 | 1 500 | 1 065 |
26.09.2023 | 0.69 | 0.69 | 0.69 | 0.69 | 5 300 | 3 657 |
25.09.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 3 000 | 2 190 |
22.09.2023 | 0.72 | 0.72 | 0.71 | 0.71 | 3 000 | 2 145 |
21.09.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 1 500 | 1 095 |
20.09.2023 | 0.71 | 0.71 | 0.71 | 0.71 | 1 500 | 1 065 |
19.09.2023 | 0.74 | 0.74 | 0.74 | 0.74 | 1 500 | 1 110 |
18.09.2023 | 0.72 | 0.73 | 0.72 | 0.73 | 3 000 | 2 175 |
14.09.2023 | 0.72 | 0.72 | 0.70 | 0.70 | 15 600 | 11 059 |
13.09.2023 | 0.78 | 0.78 | 0.76 | 0.76 | 4 200 | 3 212 |
21.08.2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1 900 | 1 957 |
16.08.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1 526 | 1 526 |
03.08.2023 | 0.97 | 0.97 | 0.97 | 0.97 | 1 526 | 1 480 |
23.06.2023 | 0.91 | 0.94 | 0.91 | 0.94 | 2 000 | 1 850 |
22.06.2023 | 0.91 | 0.91 | 0.89 | 0.89 | 2 000 | 1 800 |
21.06.2023 | 0.89 | 0.89 | 0.89 | 0.89 | 1 000 | 890 |
19.06.2023 | 0.91 | 0.91 | 0.91 | 0.91 | 2 000 | 1 820 |
16.06.2023 | 0.89 | 0.89 | 0.89 | 0.89 | 1 000 | 890 |
14.06.2023 | 0.90 | 0.91 | 0.90 | 0.91 | 4 000 | 3 630 |
13.06.2023 | 0.93 | 0.93 | 0.93 | 0.93 | 1 000 | 930 |
09.06.2023 | 0.91 | 0.91 | 0.91 | 0.91 | 1 000 | 910 |
06.06.2023 | 0.92 | 0.92 | 0.91 | 0.91 | 2 000 | 1 830 |
05.06.2023 | 0.94 | 0.94 | 0.94 | 0.94 | 1 000 | 940 |
02.06.2023 | 0.96 | 0.96 | 0.96 | 0.96 | 1 000 | 960 |
01.06.2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1 000 | 1 020 |
31.05.2023 | 1.02 | 1.02 | 1.02 | 1.02 | 1 000 | 1 020 |
30.05.2023 | 0.98 | 0.98 | 0.98 | 0.98 | 1 000 | 980 |
29.05.2023 | 0.95 | 0.95 | 0.95 | 0.95 | 2 000 | 1 900 |
26.05.2023 | 0.98 | 0.98 | 0.95 | 0.95 | 2 000 | 1 930 |
25.05.2023 | 0.98 | 0.98 | 0.96 | 0.96 | 2 000 | 1 940 |
24.05.2023 | 0.92 | 0.95 | 0.92 | 0.95 | 2 500 | 2 335 |
23.05.2023 | 0.90 | 0.93 | 0.90 | 0.93 | 3 000 | 2 740 |
22.05.2023 | 0.94 | 0.94 | 0.94 | 0.94 | 3 500 | 3 290 |
19.05.2023 | 1.00 | 1.00 | 0.94 | 0.94 | 4 000 | 3 880 |
18.05.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 2 000 | 2 000 |
17.05.2023 | 1.00 | 1.00 | 1.00 | 1.00 | 3 000 | 3 000 |
16.05.2023 | 1.02 | 1.02 | 1.01 | 1.01 | 3 500 | 3 545 |
15.05.2023 | 1.06 | 1.06 | 1.06 | 1.06 | 1 000 | 1 060 |
12.05.2023 | 1.05 | 1.05 | 1.01 | 1.03 | 5 500 | 5 645 |
11.05.2023 | 1.07 | 1.10 | 1.07 | 1.10 | 1 400 | 1 510 |
10.05.2023 | 1.00 | 1.03 | 1.00 | 1.03 | 1 850 | 1 868 |
09.05.2023 | 1.04 | 1.04 | 1.04 | 1.04 | 250 | 260 |
Biznesradar bez reklam? Sprawdź BR Plus