Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3W20
4.96+0.08(+1.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 20 | 99 |
| 26.06.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 1 407 | 5 065 |
| 13.03.2024 | 4.51 | 4.51 | 4.29 | 4.29 | 1 422 | 6 148 |
| 08.01.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 1 | 6 |
| 19.12.2023 | 4.88 | 4.88 | 4.88 | 4.88 | 271 | 1 322 |
| 14.12.2023 | 4.89 | 4.89 | 4.88 | 4.88 | 10 500 | 51 315 |
| 07.12.2023 | 5.12 | 5.12 | 5.12 | 5.12 | 2 000 | 10 240 |
| 27.11.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 2 825 |
| 06.11.2023 | 6.47 | 6.47 | 6.47 | 6.47 | 1 | 6 |
| 23.10.2023 | 7.70 | 7.70 | 7.70 | 7.70 | 62 | 477 |
| 13.10.2023 | 8.15 | 8.15 | 8.15 | 8.15 | 40 | 326 |
| 10.10.2023 | 8.64 | 8.64 | 8.64 | 8.64 | 1 300 | 11 232 |
| 03.10.2023 | 9.80 | 9.80 | 9.80 | 9.80 | 300 | 2 940 |
| 28.09.2023 | 9.25 | 9.50 | 9.25 | 9.50 | 3 877 | 36 566 |
| 26.09.2023 | 9.30 | 9.30 | 8.88 | 8.88 | 240 | 2 182 |
| 21.09.2023 | 8.41 | 8.41 | 8.41 | 8.41 | 126 | 1 060 |
| 06.09.2023 | 8.36 | 8.36 | 8.36 | 8.36 | 168 | 1 404 |
| 28.08.2023 | 7.46 | 7.46 | 7.46 | 7.46 | 6 000 | 44 760 |
| 21.08.2023 | 7.62 | 7.62 | 7.62 | 7.62 | 1 000 | 7 620 |
| 18.08.2023 | 7.92 | 7.92 | 7.92 | 7.92 | 1 231 | 9 750 |
| 17.08.2023 | 7.77 | 7.77 | 7.77 | 7.77 | 200 | 1 554 |
| 11.08.2023 | 6.74 | 6.74 | 6.74 | 6.74 | 3 600 | 24 264 |
| 08.08.2023 | 6.83 | 6.83 | 6.83 | 6.83 | 450 | 3 074 |
| 04.08.2023 | 6.50 | 6.69 | 6.50 | 6.69 | 350 | 2 317 |
| 03.08.2023 | 6.69 | 6.69 | 6.69 | 6.69 | 450 | 3 011 |
| 02.08.2023 | 7.00 | 7.00 | 6.80 | 6.80 | 1 000 | 6 890 |
| 01.08.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 6 500 |
| 31.07.2023 | 6.34 | 6.34 | 6.34 | 6.34 | 1 000 | 6 340 |
| 26.07.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 250 | 1 598 |
| 25.07.2023 | 6.62 | 6.62 | 6.24 | 6.24 | 1 450 | 9 143 |
| 24.07.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 600 | 4 080 |
| 21.07.2023 | 6.51 | 6.51 | 6.51 | 6.51 | 200 | 1 302 |
| 13.07.2023 | 6.80 | 6.80 | 6.76 | 6.76 | 275 | 1 865 |
| 12.07.2023 | 7.00 | 7.00 | 6.90 | 6.90 | 11 131 | 77 382 |
| 07.07.2023 | 7.81 | 7.81 | 7.81 | 7.81 | 500 | 3 905 |
| 06.07.2023 | 8.11 | 8.11 | 7.93 | 7.93 | 17 800 | 143 998 |
| 05.07.2023 | 7.84 | 7.84 | 7.84 | 7.84 | 4 000 | 31 360 |
| 30.06.2023 | 7.55 | 7.55 | 7.55 | 7.55 | 50 | 378 |
| 28.06.2023 | 7.60 | 7.93 | 7.60 | 7.93 | 334 | 2 580 |
| 27.06.2023 | 7.90 | 7.90 | 7.90 | 7.90 | 150 | 1 185 |
| 26.06.2023 | 7.80 | 7.80 | 7.62 | 7.62 | 2 269 | 17 500 |
| 23.06.2023 | 7.60 | 7.80 | 7.60 | 7.80 | 27 850 | 214 245 |
| 22.06.2023 | 7.50 | 7.50 | 7.42 | 7.42 | 10 500 | 78 710 |
| 21.06.2023 | 7.23 | 7.38 | 7.23 | 7.37 | 4 750 | 34 853 |
| 20.06.2023 | 7.40 | 7.40 | 7.40 | 7.40 | 10 200 | 75 480 |
| 16.06.2023 | 7.10 | 7.10 | 6.95 | 7.05 | 8 936 | 62 848 |
| 15.06.2023 | 7.35 | 7.35 | 7.26 | 7.26 | 300 | 2 187 |
| 14.06.2023 | 7.50 | 7.55 | 7.40 | 7.51 | 6 591 | 49 298 |
| 13.06.2023 | 7.74 | 7.93 | 7.74 | 7.93 | 570 | 4 477 |
| 12.06.2023 | 7.56 | 7.74 | 7.56 | 7.74 | 4 571 | 34 602 |
Biznesradar bez reklam? Sprawdź BR Plus
