Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3SIE1
0.54+0.05(+10.20%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 0.54 | 0.54 | 0.54 | 0.54 | 2 230 | 1 204 |
| 14.11.2024 | 0.45 | 0.45 | 0.43 | 0.43 | 2 230 | 990 |
| 31.10.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 70 | 41 |
| 25.10.2024 | 0.55 | 0.55 | 0.55 | 0.55 | 1 500 | 825 |
| 21.10.2024 | 0.50 | 0.50 | 0.50 | 0.50 | 500 | 250 |
| 09.10.2024 | 0.53 | 0.53 | 0.53 | 0.53 | 2 000 | 1 060 |
| 18.07.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 3 080 | 2 094 |
| 15.07.2024 | 0.58 | 0.58 | 0.58 | 0.58 | 1 080 | 626 |
| 12.07.2024 | 0.62 | 0.62 | 0.57 | 0.57 | 4 000 | 2 430 |
| 09.07.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 3 000 | 2 070 |
| 05.07.2024 | 0.63 | 0.63 | 0.63 | 0.63 | 1 200 | 756 |
| 01.07.2024 | 0.67 | 0.67 | 0.65 | 0.65 | 1 800 | 1 194 |
| 13.06.2024 | 0.68 | 0.74 | 0.68 | 0.74 | 3 000 | 2 130 |
| 17.05.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 61 | 46 |
| 16.05.2024 | 0.70 | 0.70 | 0.70 | 0.70 | 558 | 391 |
| 13.05.2024 | 0.59 | 0.59 | 0.59 | 0.59 | 258 | 152 |
| 10.05.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 300 | 180 |
| 06.05.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 300 | 207 |
| 02.05.2024 | 0.74 | 0.74 | 0.74 | 0.74 | 300 | 222 |
| 03.04.2024 | 0.74 | 0.74 | 0.74 | 0.74 | 250 | 185 |
| 04.10.2023 | 2.25 | 2.25 | 2.25 | 2.25 | 150 | 338 |
| 03.10.2023 | 2.25 | 2.25 | 2.25 | 2.25 | 35 | 79 |
| 17.08.2023 | 2.10 | 2.10 | 2.10 | 2.10 | 125 | 263 |
| 11.08.2023 | 2.00 | 2.00 | 2.00 | 2.00 | 115 | 230 |
| 13.03.2023 | 2.27 | 2.27 | 2.27 | 2.27 | 60 | 136 |
| 01.03.2023 | 2.13 | 2.13 | 2.13 | 2.13 | 25 | 53 |
| 19.01.2023 | 2.49 | 2.49 | 2.49 | 2.49 | 65 | 162 |
| 13.01.2023 | 2.47 | 2.47 | 2.47 | 2.47 | 40 | 99 |
| 16.12.2022 | 3.54 | 3.56 | 3.54 | 3.56 | 527 | 1 872 |
| 05.12.2022 | 3.03 | 3.03 | 3.03 | 3.03 | 57 | 173 |
| 05.08.2022 | 7.43 | 7.43 | 7.43 | 7.43 | 5 | 37 |
| 20.07.2022 | 8.47 | 8.47 | 8.47 | 8.47 | 25 | 212 |
| 09.05.2022 | 8.40 | 8.40 | 8.20 | 8.20 | 30 | 248 |
| 02.05.2022 | 7.63 | 7.63 | 7.63 | 7.63 | 5 | 38 |
| 26.04.2022 | 7.52 | 7.52 | 7.52 | 7.52 | 15 | 113 |
| 28.03.2022 | 5.99 | 5.99 | 5.99 | 5.99 | 70 | 419 |
| 21.03.2022 | 5.38 | 5.38 | 5.38 | 5.38 | 45 | 242 |
| 07.03.2022 | 12.26 | 12.28 | 11.02 | 11.02 | 85 | 1 030 |
| 11.02.2022 | 5.63 | 5.63 | 5.62 | 5.62 | 70 | 394 |
| 28.12.2021 | 5.47 | 5.50 | 5.47 | 5.50 | 300 | 1 646 |
| 21.12.2021 | 6.44 | 6.44 | 6.33 | 6.33 | 275 | 1 755 |
| 08.12.2021 | 5.47 | 5.47 | 5.47 | 5.47 | 25 | 137 |
| 06.12.2021 | 6.40 | 6.40 | 6.40 | 6.40 | 50 | 320 |
| 22.11.2021 | 5.55 | 5.55 | 5.55 | 5.55 | 10 | 56 |
| 29.09.2021 | 7.60 | 7.60 | 7.60 | 7.60 | 10 | 76 |
| 20.09.2021 | 7.74 | 8.00 | 7.74 | 7.84 | 100 | 783 |
| 19.08.2021 | 8.71 | 8.71 | 8.71 | 8.71 | 20 | 174 |
| 28.07.2021 | 10.56 | 10.56 | 10.42 | 10.42 | 3 000 | 31 400 |
| 26.07.2021 | 10.22 | 10.22 | 10.16 | 10.16 | 3 000 | 30 600 |
| 30.06.2021 | 10.30 | 10.30 | 10.30 | 10.30 | 3 000 | 30 900 |
Biznesradar bez reklam? Sprawdź BR Plus
