Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR
3.64+0.25(+7.37%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2022 | 5.40 | 5.45 | 5.40 | 5.45 | 3 300 | 17 935 |
| 27.01.2022 | 5.64 | 5.64 | 5.64 | 5.64 | 60 | 338 |
| 24.01.2022 | 5.28 | 5.28 | 4.98 | 4.98 | 4 600 | 23 758 |
| 13.01.2022 | 7.69 | 7.69 | 7.69 | 7.69 | 1 100 | 8 459 |
| 12.01.2022 | 8.20 | 8.21 | 8.20 | 8.21 | 1 250 | 10 260 |
| 11.01.2022 | 7.19 | 7.19 | 7.19 | 7.19 | 800 | 5 752 |
| 07.01.2022 | 6.49 | 6.49 | 6.49 | 6.49 | 100 | 649 |
| 05.01.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 120 | 773 |
| 04.01.2022 | 6.75 | 6.75 | 6.60 | 6.60 | 800 | 5 295 |
| 29.12.2021 | 6.10 | 6.10 | 6.10 | 6.10 | 500 | 3 050 |
| 28.12.2021 | 6.40 | 6.40 | 6.40 | 6.40 | 500 | 3 200 |
| 23.12.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 1 000 | 6 000 |
| 22.12.2021 | 5.69 | 5.69 | 5.69 | 5.69 | 1 000 | 5 690 |
| 20.12.2021 | 4.88 | 4.88 | 4.88 | 4.88 | 200 | 976 |
| 17.12.2021 | 5.41 | 5.41 | 5.41 | 5.41 | 2 000 | 10 820 |
| 15.12.2021 | 5.50 | 5.50 | 5.50 | 5.50 | 800 | 4 400 |
| 10.12.2021 | 7.00 | 7.00 | 7.00 | 7.00 | 10 | 70 |
| 08.12.2021 | 7.15 | 7.15 | 7.15 | 7.15 | 1 600 | 11 440 |
| 01.12.2021 | 8.20 | 8.20 | 7.38 | 7.42 | 1 500 | 11 246 |
| 30.11.2021 | 6.40 | 7.41 | 6.40 | 7.41 | 1 891 | 12 607 |
| 29.11.2021 | 5.99 | 5.99 | 5.99 | 5.99 | 200 | 1 198 |
| 26.11.2021 | 6.37 | 6.50 | 5.67 | 5.67 | 1 370 | 8 055 |
| 24.11.2021 | 8.10 | 8.10 | 8.10 | 8.10 | 1 000 | 8 100 |
| 23.11.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 40 | 320 |
| 22.11.2021 | 7.80 | 7.80 | 7.80 | 7.80 | 150 | 1 170 |
| 19.11.2021 | 7.53 | 7.53 | 6.61 | 6.61 | 1 250 | 8 752 |
| 18.11.2021 | 7.81 | 7.81 | 7.39 | 7.39 | 6 700 | 52 230 |
| 17.11.2021 | 9.12 | 9.12 | 9.12 | 9.12 | 20 | 182 |
| 16.11.2021 | 10.06 | 10.06 | 10.06 | 10.06 | 130 | 1 308 |
| 12.11.2021 | 9.36 | 9.36 | 9.36 | 9.36 | 300 | 2 808 |
| 10.11.2021 | 9.80 | 9.80 | 9.80 | 9.80 | 319 | 3 126 |
| 05.11.2021 | 11.72 | 11.72 | 11.72 | 11.72 | 10 | 117 |
| 04.11.2021 | 10.86 | 10.86 | 10.86 | 10.86 | 2 460 | 26 716 |
| 02.11.2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10 | 107 |
| 29.10.2021 | 9.76 | 9.80 | 9.76 | 9.80 | 3 046 | 29 850 |
| 27.10.2021 | 7.86 | 7.97 | 7.86 | 7.93 | 1 395 | 11 106 |
| 26.10.2021 | 7.15 | 7.15 | 7.15 | 7.15 | 180 | 1 287 |
| 19.10.2021 | 6.25 | 6.36 | 6.25 | 6.36 | 560 | 3 520 |
| 18.10.2021 | 6.15 | 6.15 | 6.15 | 6.15 | 20 | 123 |
| 15.10.2021 | 5.64 | 5.64 | 5.59 | 5.59 | 380 | 2 134 |
| 14.10.2021 | 5.89 | 5.89 | 5.53 | 5.53 | 212 | 1 182 |
| 13.10.2021 | 6.35 | 6.35 | 6.35 | 6.35 | 160 | 1 016 |
| 12.10.2021 | 6.30 | 6.30 | 6.30 | 6.30 | 20 | 126 |
| 08.10.2021 | 5.70 | 5.70 | 5.70 | 5.70 | 10 | 57 |
| 07.10.2021 | 5.51 | 5.51 | 5.51 | 5.51 | 1 000 | 5 510 |
| 06.10.2021 | 4.52 | 5.37 | 4.52 | 5.37 | 4 550 | 22 710 |
| 21.09.2021 | 3.38 | 3.38 | 3.38 | 3.38 | 25 | 85 |
| 20.09.2021 | 3.37 | 3.37 | 3.17 | 3.17 | 250 | 823 |
| 17.09.2021 | 4.24 | 4.29 | 4.24 | 4.29 | 680 | 2 892 |
| 16.09.2021 | 4.44 | 4.44 | 4.44 | 4.44 | 227 | 1 008 |
Biznesradar bez reklam? Sprawdź BR Plus
