Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR
4.26+0.52(+13.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2020 | 2.36 | 2.43 | 2.36 | 2.43 | 1 200 | 2 859 |
| 28.02.2020 | 2.82 | 2.85 | 2.00 | 2.07 | 9 780 | 24 119 |
| 27.02.2020 | 3.72 | 3.72 | 3.29 | 3.33 | 2 168 | 7 573 |
| 26.02.2020 | 3.80 | 3.80 | 3.80 | 3.80 | 700 | 2 660 |
| 25.02.2020 | 3.86 | 3.92 | 3.65 | 3.66 | 1 300 | 4 893 |
| 24.02.2020 | 3.87 | 4.10 | 3.83 | 4.00 | 6 100 | 24 344 |
| 21.02.2020 | 4.55 | 4.56 | 4.55 | 4.56 | 1 250 | 5 689 |
| 20.02.2020 | 4.86 | 4.86 | 4.51 | 4.51 | 800 | 3 727 |
| 19.02.2020 | 4.95 | 4.95 | 4.70 | 4.90 | 880 | 4 261 |
| 18.02.2020 | 5.09 | 5.09 | 5.00 | 5.00 | 120 | 609 |
| 14.02.2020 | 5.24 | 5.24 | 5.24 | 5.24 | 510 | 2 672 |
| 13.02.2020 | 5.48 | 5.48 | 4.92 | 5.11 | 3 480 | 17 848 |
| 12.02.2020 | 5.28 | 5.60 | 5.28 | 5.50 | 800 | 4 354 |
| 11.02.2020 | 5.13 | 5.16 | 5.00 | 5.08 | 1 430 | 7 302 |
| 10.02.2020 | 5.39 | 5.39 | 4.96 | 4.96 | 770 | 3 962 |
| 07.02.2020 | 5.25 | 5.25 | 5.25 | 5.25 | 170 | 893 |
| 06.02.2020 | 5.66 | 5.66 | 5.35 | 5.35 | 3 720 | 20 718 |
| 05.02.2020 | 4.54 | 5.30 | 4.53 | 5.10 | 3 633 | 17 917 |
| 04.02.2020 | 4.62 | 4.62 | 4.26 | 4.26 | 1 320 | 5 975 |
| 03.02.2020 | 4.59 | 4.59 | 4.59 | 4.59 | 556 | 2 552 |
| 31.01.2020 | 4.62 | 4.74 | 4.62 | 4.67 | 200 | 933 |
| 30.01.2020 | 4.16 | 4.50 | 4.16 | 4.50 | 10 548 | 45 056 |
| 29.01.2020 | 4.95 | 4.95 | 4.45 | 4.45 | 2 536 | 11 979 |
| 28.01.2020 | 5.06 | 5.06 | 4.95 | 4.95 | 1 300 | 6 560 |
| 27.01.2020 | 5.05 | 5.05 | 5.00 | 5.05 | 3 000 | 15 064 |
| 24.01.2020 | 5.56 | 5.56 | 5.56 | 5.56 | 550 | 3 058 |
| 22.01.2020 | 5.28 | 5.28 | 5.15 | 5.18 | 3 170 | 16 511 |
| 21.01.2020 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 1 052 |
| 16.01.2020 | 5.66 | 5.66 | 5.66 | 5.66 | 100 | 566 |
| 15.01.2020 | 5.75 | 5.75 | 5.75 | 5.75 | 50 | 288 |
| 14.01.2020 | 5.60 | 5.76 | 5.60 | 5.76 | 180 | 1 024 |
| 10.01.2020 | 5.60 | 5.60 | 5.56 | 5.57 | 1 960 | 10 918 |
| 08.01.2020 | 5.63 | 5.80 | 5.50 | 5.52 | 1 012 | 5 651 |
| 07.01.2020 | 6.54 | 6.54 | 5.85 | 5.85 | 2 030 | 12 336 |
| 03.01.2020 | 6.30 | 6.30 | 6.29 | 6.29 | 4 000 | 25 171 |
| 02.01.2020 | 6.40 | 6.96 | 6.40 | 6.96 | 7 259 | 49 609 |
| 30.12.2019 | 6.10 | 6.10 | 6.08 | 6.10 | 3 266 | 19 903 |
| 23.12.2019 | 5.77 | 5.77 | 5.58 | 5.58 | 7 586 | 43 402 |
| 20.12.2019 | 5.97 | 5.97 | 5.88 | 5.88 | 1 250 | 7 373 |
| 19.12.2019 | 6.02 | 6.02 | 6.02 | 6.02 | 2 000 | 12 040 |
| 18.12.2019 | 5.85 | 6.27 | 5.85 | 6.20 | 3 050 | 19 023 |
| 17.12.2019 | 5.93 | 6.33 | 5.93 | 6.33 | 604 | 3 742 |
| 16.12.2019 | 6.07 | 6.07 | 6.07 | 6.07 | 204 | 1 238 |
| 13.12.2019 | 6.32 | 6.36 | 6.14 | 6.36 | 2 418 | 15 127 |
| 12.12.2019 | 5.40 | 6.02 | 5.40 | 6.02 | 3 400 | 20 210 |
| 10.12.2019 | 5.98 | 5.98 | 5.89 | 5.89 | 1 004 | 5 914 |
| 09.12.2019 | 5.91 | 5.91 | 5.91 | 5.91 | 3 000 | 17 730 |
| 06.12.2019 | 5.91 | 5.91 | 5.38 | 5.75 | 2 527 | 14 262 |
| 05.12.2019 | 5.60 | 5.93 | 5.60 | 5.93 | 1 626 | 9 155 |
| 04.12.2019 | 5.88 | 6.16 | 5.48 | 5.80 | 3 766 | 21 741 |
Biznesradar bez reklam? Sprawdź BR Plus
