Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS5COPP
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 |
|---|---|---|---|---|---|---|
| 22.12.2022 | 0.08 | 0.08 | 0.08 | 0.08 | 125 | 10 |
| 04.05.2022 | 0.10 | 0.10 | 0.10 | 0.10 | 45 000 | 4 500 |
| 11.05.2021 | 0.18 | 0.18 | 0.18 | 0.18 | 1 625 | 293 |
| 29.04.2021 | 0.27 | 0.27 | 0.27 | 0.27 | 729 | 197 |
| 28.04.2021 | 0.29 | 0.29 | 0.29 | 0.29 | 896 | 260 |
| 02.03.2021 | 0.39 | 0.39 | 0.39 | 0.39 | 3 250 | 1 268 |
| 16.02.2021 | 0.63 | 0.63 | 0.63 | 0.63 | 10 000 | 6 300 |
| 09.02.2021 | 0.68 | 0.68 | 0.68 | 0.68 | 1 000 | 680 |
| 08.02.2021 | 0.77 | 0.77 | 0.73 | 0.73 | 3 000 | 2 260 |
| 29.01.2021 | 0.81 | 0.86 | 0.81 | 0.82 | 2 000 | 1 679 |
| 27.01.2021 | 0.89 | 0.92 | 0.87 | 0.87 | 5 000 | 4 470 |
| 25.01.2021 | 0.79 | 0.79 | 0.79 | 0.79 | 750 | 593 |
| 22.01.2021 | 0.88 | 0.88 | 0.88 | 0.88 | 3 000 | 2 640 |
| 11.01.2021 | 0.81 | 0.81 | 0.81 | 0.81 | 150 | 122 |
| 04.01.2021 | 0.87 | 0.87 | 0.83 | 0.83 | 11 000 | 9 530 |
| 28.12.2020 | 0.84 | 0.85 | 0.84 | 0.85 | 5 000 | 4 220 |
| 22.12.2020 | 0.91 | 0.95 | 0.91 | 0.95 | 200 | 189 |
| 21.12.2020 | 0.89 | 0.94 | 0.88 | 0.93 | 33 000 | 29 509 |
| 17.12.2020 | 0.88 | 0.88 | 0.88 | 0.88 | 170 | 150 |
| 20.11.2020 | 1.39 | 1.39 | 1.39 | 1.39 | 2 000 | 2 780 |
| 18.11.2020 | 1.53 | 1.53 | 1.53 | 1.53 | 2 000 | 3 060 |
| 16.11.2020 | 1.46 | 1.46 | 1.46 | 1.46 | 2 000 | 2 920 |
| 06.11.2020 | 1.66 | 1.66 | 1.66 | 1.66 | 500 | 830 |
| 05.11.2020 | 1.91 | 1.91 | 1.91 | 1.91 | 1 000 | 1 910 |
| 04.11.2020 | 2.03 | 2.03 | 2.03 | 2.03 | 907 | 1 841 |
| 29.10.2020 | 2.04 | 2.04 | 2.04 | 2.04 | 215 | 439 |
| 28.10.2020 | 2.04 | 2.06 | 2.04 | 2.06 | 1 378 | 2 833 |
| 09.10.2020 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 950 |
| 05.10.2020 | 2.45 | 2.45 | 2.45 | 2.45 | 500 | 1 225 |
| 02.10.2020 | 2.88 | 2.88 | 2.68 | 2.77 | 3 600 | 9 928 |
| 28.09.2020 | 2.56 | 2.56 | 2.56 | 2.56 | 20 | 51 |
| 25.09.2020 | 2.66 | 2.66 | 2.66 | 2.66 | 1 272 | 3 384 |
| 23.09.2020 | 2.38 | 2.38 | 2.38 | 2.38 | 2 350 | 5 593 |
| 18.09.2020 | 2.18 | 2.18 | 2.18 | 2.18 | 522 | 1 138 |
| 15.09.2020 | 2.21 | 2.21 | 2.18 | 2.18 | 1 553 | 3 387 |
| 11.09.2020 | 2.33 | 2.33 | 2.33 | 2.33 | 1 269 | 2 957 |
| 10.09.2020 | 2.40 | 2.51 | 2.36 | 2.36 | 2 054 | 4 930 |
| 07.09.2020 | 2.25 | 2.25 | 2.25 | 2.25 | 400 | 900 |
| 01.09.2020 | 2.35 | 2.35 | 2.35 | 2.35 | 25 | 59 |
| 20.08.2020 | 2.63 | 2.63 | 2.63 | 2.63 | 637 | 1 675 |
| 10.08.2020 | 3.46 | 3.46 | 3.10 | 3.10 | 27 261 | 90 562 |
| 07.08.2020 | 3.28 | 3.28 | 3.28 | 3.28 | 90 | 295 |
| 06.08.2020 | 3.15 | 3.15 | 3.15 | 3.15 | 50 | 158 |
| 27.07.2020 | 3.26 | 3.26 | 3.26 | 3.26 | 349 | 1 138 |
| 24.07.2020 | 3.32 | 3.32 | 3.32 | 3.32 | 299 | 993 |
| 13.07.2020 | 3.19 | 3.19 | 3.19 | 3.19 | 3 000 | 9 570 |
| 25.06.2020 | 5.37 | 5.37 | 5.37 | 5.37 | 151 | 811 |
| 18.06.2020 | 5.55 | 5.55 | 5.55 | 5.55 | 800 | 4 440 |
| 10.06.2020 | 5.35 | 5.35 | 5.35 | 5.35 | 500 | 2 675 |
| 08.06.2020 | 6.61 | 6.61 | 6.61 | 6.61 | 350 | 2 314 |
Biznesradar bez reklam? Sprawdź BR Plus
