Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4ESX
0.020.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.07.2019 | 0.99 | 0.99 | 0.99 | 0.99 | 500 | 495 |
| 23.07.2019 | 1.03 | 1.03 | 1.01 | 1.01 | 2 250 | 2 288 |
| 19.07.2019 | 1.04 | 1.04 | 1.04 | 1.04 | 1 300 | 1 352 |
| 16.07.2019 | 1.03 | 1.03 | 1.03 | 1.03 | 1 500 | 1 545 |
| 11.07.2019 | 1.03 | 1.03 | 1.01 | 1.01 | 2 000 | 2 046 |
| 10.07.2019 | 1.01 | 1.01 | 1.01 | 1.01 | 230 | 232 |
| 08.07.2019 | 1.02 | 1.02 | 1.02 | 1.02 | 770 | 785 |
| 05.07.2019 | 1.02 | 1.03 | 1.02 | 1.03 | 4 480 | 4 600 |
| 03.07.2019 | 1.02 | 1.02 | 1.02 | 1.02 | 5 000 | 5 100 |
| 27.06.2019 | 1.10 | 1.10 | 1.10 | 1.10 | 1 074 | 1 181 |
| 18.06.2019 | 1.12 | 1.12 | 1.12 | 1.12 | 700 | 784 |
| 13.06.2019 | 1.18 | 1.18 | 1.18 | 1.18 | 5 000 | 5 900 |
| 11.06.2019 | 1.18 | 1.18 | 1.18 | 1.18 | 5 000 | 5 900 |
| 04.06.2019 | 1.36 | 1.36 | 1.25 | 1.25 | 2 459 | 3 255 |
| 17.05.2019 | 1.22 | 1.24 | 1.22 | 1.24 | 78 | 96 |
| 16.05.2019 | 1.28 | 1.28 | 1.27 | 1.27 | 4 960 | 6 339 |
| 15.05.2019 | 1.31 | 1.31 | 1.30 | 1.31 | 3 500 | 4 575 |
| 13.05.2019 | 1.36 | 1.36 | 1.36 | 1.36 | 523 | 711 |
| 07.05.2019 | 1.23 | 1.23 | 1.21 | 1.21 | 1 714 | 2 102 |
| 30.04.2019 | 1.19 | 1.19 | 1.19 | 1.19 | 443 | 527 |
| 26.04.2019 | 1.21 | 1.21 | 1.20 | 1.20 | 3 300 | 3 973 |
| 25.04.2019 | 1.21 | 1.21 | 1.20 | 1.20 | 3 800 | 4 593 |
| 24.04.2019 | 1.18 | 1.18 | 1.18 | 1.18 | 1 286 | 1 517 |
| 23.04.2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1 214 | 1 469 |
| 17.04.2019 | 1.21 | 1.22 | 1.20 | 1.22 | 5 000 | 6 040 |
| 16.04.2019 | 1.25 | 1.26 | 1.25 | 1.26 | 1 630 | 2 044 |
| 12.04.2019 | 1.23 | 1.23 | 1.23 | 1.23 | 4 275 | 5 258 |
| 10.04.2019 | 1.30 | 1.31 | 1.30 | 1.31 | 896 | 1 171 |
| 08.04.2019 | 1.30 | 1.30 | 1.30 | 1.30 | 5 150 | 6 695 |
| 05.04.2019 | 1.29 | 1.29 | 1.29 | 1.29 | 1 300 | 1 677 |
| 04.04.2019 | 1.32 | 1.32 | 1.29 | 1.29 | 2 097 | 2 735 |
| 02.04.2019 | 1.39 | 1.39 | 1.39 | 1.39 | 100 | 139 |
| 29.03.2019 | 1.47 | 1.47 | 1.47 | 1.47 | 1 633 | 2 401 |
| 26.03.2019 | 1.50 | 1.51 | 1.50 | 1.51 | 1 275 | 1 919 |
| 25.03.2019 | 1.57 | 1.57 | 1.57 | 1.57 | 60 | 94 |
| 22.03.2019 | 1.54 | 1.54 | 1.54 | 1.54 | 4 000 | 6 160 |
| 19.03.2019 | 1.40 | 1.40 | 1.36 | 1.36 | 4 960 | 6 785 |
| 18.03.2019 | 1.42 | 1.42 | 1.42 | 1.42 | 543 | 771 |
| 12.03.2019 | 1.59 | 1.59 | 1.59 | 1.59 | 900 | 1 431 |
| 11.03.2019 | 1.59 | 1.59 | 1.59 | 1.59 | 485 | 771 |
| 08.03.2019 | 1.62 | 1.62 | 1.62 | 1.62 | 500 | 810 |
| 06.03.2019 | 1.51 | 1.51 | 1.50 | 1.50 | 1 610 | 2 420 |
| 04.03.2019 | 1.53 | 1.53 | 1.53 | 1.53 | 1 100 | 1 683 |
| 01.03.2019 | 1.56 | 1.56 | 1.53 | 1.55 | 8 030 | 12 376 |
| 28.02.2019 | 1.61 | 1.61 | 1.61 | 1.61 | 3 000 | 4 830 |
| 26.02.2019 | 1.66 | 1.66 | 1.61 | 1.61 | 2 505 | 4 134 |
| 21.02.2019 | 1.66 | 1.66 | 1.66 | 1.66 | 464 | 770 |
| 18.02.2019 | 1.70 | 1.70 | 1.65 | 1.65 | 500 | 848 |
| 15.02.2019 | 1.72 | 1.72 | 1.68 | 1.68 | 1 000 | 1 700 |
| 13.02.2019 | 1.80 | 1.80 | 1.75 | 1.75 | 4 000 | 7 150 |
Biznesradar bez reklam? Sprawdź BR Plus
