Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR
3.65+0.72(+24.57%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2022 | 0.62 | 0.62 | 0.62 | 0.62 | 316 | 196 |
| 30.05.2022 | 0.67 | 0.67 | 0.67 | 0.67 | 1 050 | 704 |
| 24.05.2022 | 0.61 | 0.61 | 0.61 | 0.61 | 4 500 | 2 745 |
| 23.05.2022 | 0.62 | 0.66 | 0.61 | 0.66 | 10 500 | 6 620 |
| 20.05.2022 | 0.62 | 0.62 | 0.59 | 0.59 | 4 000 | 2 420 |
| 19.05.2022 | 0.60 | 0.60 | 0.58 | 0.59 | 6 000 | 3 540 |
| 18.05.2022 | 0.70 | 0.70 | 0.65 | 0.65 | 7 200 | 4 845 |
| 16.05.2022 | 0.62 | 0.62 | 0.51 | 0.51 | 3 002 | 1 531 |
| 13.05.2022 | 0.51 | 0.52 | 0.51 | 0.51 | 3 170 | 1 627 |
| 12.05.2022 | 0.42 | 0.44 | 0.40 | 0.43 | 10 100 | 4 190 |
| 11.05.2022 | 0.52 | 0.52 | 0.48 | 0.50 | 15 900 | 7 868 |
| 10.05.2022 | 0.52 | 0.55 | 0.51 | 0.55 | 15 395 | 8 060 |
| 06.05.2022 | 0.53 | 0.62 | 0.53 | 0.60 | 31 698 | 18 072 |
| 05.05.2022 | 0.82 | 0.82 | 0.60 | 0.60 | 47 909 | 32 361 |
| 04.05.2022 | 0.75 | 0.80 | 0.75 | 0.78 | 7 010 | 5 468 |
| 02.05.2022 | 0.82 | 0.86 | 0.82 | 0.86 | 6 517 | 5 424 |
| 29.04.2022 | 0.87 | 0.93 | 0.87 | 0.87 | 12 500 | 11 195 |
| 28.04.2022 | 0.86 | 0.88 | 0.80 | 0.80 | 9 400 | 7 755 |
| 27.04.2022 | 1.21 | 1.25 | 0.78 | 0.87 | 82 200 | 79 132 |
| 25.04.2022 | 1.65 | 1.69 | 1.38 | 1.44 | 13 149 | 20 014 |
| 22.04.2022 | 1.75 | 1.78 | 1.75 | 1.78 | 20 104 | 35 754 |
| 21.04.2022 | 1.79 | 2.02 | 1.79 | 2.02 | 2 205 | 4 086 |
| 19.04.2022 | 1.89 | 1.89 | 1.70 | 1.70 | 3 695 | 6 501 |
| 14.04.2022 | 1.83 | 1.84 | 1.83 | 1.84 | 2 000 | 3 670 |
| 11.04.2022 | 1.92 | 1.96 | 1.85 | 1.96 | 4 031 | 7 762 |
| 08.04.2022 | 2.15 | 2.15 | 1.96 | 1.96 | 14 364 | 29 666 |
| 07.04.2022 | 2.10 | 2.18 | 2.10 | 2.18 | 13 000 | 27 540 |
| 01.04.2022 | 2.16 | 2.24 | 2.16 | 2.24 | 1 857 | 4 059 |
| 30.03.2022 | 2.15 | 2.15 | 2.15 | 2.15 | 1 043 | 2 242 |
| 29.03.2022 | 1.91 | 1.96 | 1.91 | 1.96 | 3 043 | 5 912 |
| 25.03.2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1 000 | 1 740 |
| 24.03.2022 | 1.82 | 1.82 | 1.82 | 1.82 | 1 000 | 1 820 |
| 18.03.2022 | 2.07 | 2.07 | 2.00 | 2.00 | 1 200 | 2 449 |
| 17.03.2022 | 2.22 | 2.22 | 2.07 | 2.12 | 3 200 | 6 794 |
| 10.03.2022 | 1.65 | 1.65 | 1.65 | 1.65 | 1 000 | 1 650 |
| 09.03.2022 | 1.50 | 1.61 | 1.48 | 1.61 | 8 946 | 13 941 |
| 08.03.2022 | 1.53 | 1.53 | 1.25 | 1.25 | 4 700 | 6 537 |
| 07.03.2022 | 1.06 | 1.06 | 0.95 | 0.95 | 550 | 544 |
| 04.03.2022 | 1.54 | 1.54 | 1.32 | 1.32 | 2 800 | 4 100 |
| 03.03.2022 | 1.90 | 1.90 | 1.83 | 1.83 | 1 746 | 3 257 |
| 02.03.2022 | 2.11 | 2.11 | 2.11 | 2.11 | 100 | 211 |
| 01.03.2022 | 2.70 | 2.70 | 2.70 | 2.70 | 100 | 270 |
| 28.02.2022 | 2.42 | 2.42 | 2.42 | 2.42 | 401 | 970 |
| 24.02.2022 | 2.50 | 2.50 | 1.24 | 1.92 | 8 901 | 17 527 |
| 23.02.2022 | 3.68 | 3.68 | 3.59 | 3.59 | 1 250 | 4 510 |
| 21.02.2022 | 4.35 | 4.35 | 4.00 | 4.00 | 750 | 3 175 |
| 18.02.2022 | 4.68 | 4.68 | 4.67 | 4.67 | 835 | 3 905 |
| 17.02.2022 | 4.91 | 4.91 | 4.91 | 4.91 | 900 | 4 419 |
| 08.02.2022 | 6.19 | 6.40 | 6.19 | 6.40 | 520 | 3 282 |
| 28.01.2022 | 5.40 | 5.45 | 5.40 | 5.45 | 3 300 | 17 935 |
Biznesradar bez reklam? Sprawdź BR Plus
