Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS4PKN3
3.48-0.47(-11.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3.92 | 3.92 | 3.91 | 3.91 | 14 906 | 58 350 |
| 19.11.2024 | 3.80 | 3.85 | 3.80 | 3.85 | 110 122 | 422 174 |
| 12.11.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 926 | 3 695 |
| 22.10.2024 | 3.67 | 3.67 | 3.66 | 3.67 | 21 488 | 78 761 |
| 17.10.2024 | 3.38 | 3.43 | 3.38 | 3.43 | 21 488 | 73 329 |
| 02.10.2024 | 2.51 | 2.51 | 2.51 | 2.51 | 355 | 891 |
| 20.09.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 10 000 | 28 500 |
| 19.09.2024 | 2.81 | 2.81 | 2.81 | 2.81 | 355 | 998 |
| 18.09.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 10 000 | 28 800 |
| 16.08.2024 | 2.44 | 2.44 | 2.44 | 2.44 | 50 | 122 |
| 23.04.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 1 000 | 2 300 |
| 09.04.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 500 | 1 040 |
| 08.04.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 500 | 1 155 |
| 26.03.2024 | 3.23 | 3.23 | 3.23 | 3.23 | 4 200 | 13 566 |
| 20.03.2024 | 3.54 | 3.54 | 3.54 | 3.54 | 4 200 | 14 868 |
| 07.03.2024 | 3.48 | 3.56 | 3.48 | 3.56 | 7 000 | 24 840 |
| 06.03.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 4 850 | 16 393 |
| 28.02.2024 | 3.04 | 3.04 | 3.04 | 3.04 | 4 850 | 14 744 |
| 26.02.2024 | 2.97 | 2.97 | 2.97 | 2.97 | 500 | 1 485 |
| 22.02.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 500 | 1 400 |
| 13.02.2024 | 2.73 | 2.77 | 2.71 | 2.77 | 4 203 | 11 462 |
| 07.02.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 80 | 230 |
| 06.02.2024 | 2.93 | 2.93 | 2.93 | 2.93 | 123 | 360 |
| 05.02.2024 | 2.82 | 2.99 | 2.82 | 2.99 | 2 200 | 6 441 |
| 02.02.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 200 | 600 |
| 22.01.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 126 | 527 |
| 16.01.2024 | 4.18 | 4.21 | 4.14 | 4.21 | 1 188 | 4 944 |
| 02.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 504 | 1 512 |
| 29.12.2023 | 3.14 | 3.14 | 3.14 | 3.14 | 634 | 1 991 |
| 01.12.2023 | 4.99 | 4.99 | 4.71 | 4.71 | 596 | 2 891 |
| 13.11.2023 | 4.21 | 4.21 | 4.21 | 4.21 | 1 587 | 6 681 |
| 10.11.2023 | 4.15 | 4.15 | 4.15 | 4.15 | 1 380 | 5 727 |
| 06.11.2023 | 3.27 | 3.27 | 3.27 | 3.27 | 10 | 33 |
| 27.10.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 11 | 36 |
| 16.10.2023 | 3.75 | 3.75 | 3.16 | 3.17 | 2 427 | 8 391 |
| 13.10.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 630 | 3 030 |
| 06.10.2023 | 7.97 | 8.31 | 7.97 | 8.30 | 8 818 | 72 490 |
| 05.10.2023 | 7.61 | 7.61 | 7.60 | 7.60 | 8 818 | 67 082 |
| 28.09.2023 | 6.66 | 6.75 | 6.66 | 6.75 | 40 | 268 |
| 25.09.2023 | 5.99 | 5.99 | 5.99 | 5.99 | 15 | 90 |
| 11.09.2023 | 6.33 | 6.33 | 6.33 | 6.33 | 750 | 4 748 |
| 07.09.2023 | 6.68 | 6.68 | 6.68 | 6.68 | 750 | 5 010 |
| 14.04.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 41 | 372 |
| 06.04.2023 | 10.48 | 10.48 | 10.48 | 10.48 | 2 000 | 20 960 |
| 05.04.2023 | 10.86 | 10.86 | 10.86 | 10.86 | 2 000 | 21 720 |
| 04.04.2023 | 9.99 | 9.99 | 9.99 | 9.99 | 50 | 500 |
| 16.03.2023 | 14.86 | 14.86 | 14.86 | 14.86 | 20 | 297 |
| 15.03.2023 | 11.32 | 12.64 | 11.32 | 12.64 | 52 | 622 |
| 07.03.2023 | 7.60 | 7.60 | 7.60 | 7.60 | 510 | 3 876 |
| 06.03.2023 | 7.56 | 7.56 | 7.56 | 7.56 | 10 | 76 |
Biznesradar bez reklam? Sprawdź BR Plus
