Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ATTP
0.30-0.02(-6.25%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.12.2021 | 8.37 | 8.37 | 8.37 | 8.37 | 100 | 837 |
| 21.12.2021 | 7.81 | 7.81 | 7.81 | 7.81 | 400 | 3 124 |
| 20.12.2021 | 8.94 | 8.98 | 8.94 | 8.98 | 4 000 | 35 840 |
| 09.12.2021 | 11.42 | 11.42 | 11.42 | 11.42 | 50 | 571 |
| 02.12.2021 | 11.48 | 11.48 | 10.64 | 10.64 | 1 916 | 21 131 |
| 30.11.2021 | 10.20 | 10.20 | 10.20 | 10.20 | 250 | 2 550 |
| 29.11.2021 | 9.35 | 9.35 | 9.35 | 9.35 | 250 | 2 338 |
| 25.11.2021 | 9.78 | 9.78 | 9.78 | 9.78 | 500 | 4 890 |
| 24.11.2021 | 11.06 | 11.06 | 11.06 | 11.06 | 25 | 277 |
| 23.11.2021 | 10.54 | 10.54 | 10.54 | 10.54 | 70 | 738 |
| 19.11.2021 | 8.79 | 8.79 | 8.79 | 8.79 | 172 | 1 512 |
| 18.11.2021 | 9.69 | 9.69 | 9.69 | 9.69 | 500 | 4 845 |
| 17.11.2021 | 9.31 | 9.31 | 9.31 | 9.31 | 1 333 | 12 410 |
| 16.11.2021 | 7.23 | 7.23 | 7.23 | 7.23 | 572 | 4 136 |
| 15.11.2021 | 7.50 | 7.50 | 7.03 | 7.03 | 2 286 | 17 011 |
| 10.11.2021 | 7.62 | 7.62 | 7.60 | 7.60 | 3 100 | 23 610 |
| 05.11.2021 | 8.36 | 8.60 | 8.20 | 8.60 | 4 172 | 34 798 |
| 29.10.2021 | 7.68 | 7.68 | 7.63 | 7.63 | 550 | 4 214 |
| 19.10.2021 | 8.02 | 8.02 | 7.22 | 7.22 | 1 250 | 9 740 |
| 15.10.2021 | 8.49 | 8.49 | 8.49 | 8.49 | 200 | 1 698 |
| 12.10.2021 | 8.95 | 8.95 | 8.95 | 8.95 | 572 | 5 119 |
| 11.10.2021 | 9.61 | 9.89 | 9.19 | 9.19 | 1 408 | 13 500 |
| 08.10.2021 | 8.01 | 8.62 | 8.01 | 8.62 | 2 900 | 24 083 |
| 07.10.2021 | 7.34 | 7.34 | 7.34 | 7.34 | 500 | 3 670 |
| 29.09.2021 | 6.00 | 6.00 | 6.00 | 6.00 | 700 | 4 200 |
| 28.09.2021 | 5.84 | 5.84 | 5.84 | 5.84 | 2 010 | 11 738 |
| 23.09.2021 | 6.27 | 6.27 | 6.04 | 6.04 | 6 000 | 36 930 |
| 16.09.2021 | 7.10 | 7.10 | 7.10 | 7.10 | 2 500 | 17 750 |
| 14.09.2021 | 7.36 | 7.37 | 7.34 | 7.37 | 17 500 | 128 775 |
| 13.09.2021 | 7.12 | 7.37 | 7.12 | 7.36 | 17 883 | 131 552 |
| 10.09.2021 | 6.98 | 6.98 | 6.98 | 6.98 | 2 500 | 17 450 |
| 09.09.2021 | 6.95 | 6.95 | 6.95 | 6.95 | 1 500 | 10 425 |
| 08.09.2021 | 7.24 | 7.24 | 7.24 | 7.24 | 690 | 4 996 |
| 07.09.2021 | 7.64 | 8.06 | 7.64 | 7.77 | 2 536 | 19 536 |
| 06.09.2021 | 7.14 | 7.14 | 7.14 | 7.14 | 2 000 | 14 280 |
| 02.09.2021 | 6.84 | 6.84 | 6.84 | 6.84 | 1 400 | 9 576 |
| 31.08.2021 | 6.92 | 7.00 | 6.92 | 7.00 | 4 000 | 27 840 |
| 30.08.2021 | 6.64 | 6.64 | 6.64 | 6.64 | 1 400 | 9 296 |
| 24.08.2021 | 7.33 | 7.33 | 7.25 | 7.25 | 2 800 | 20 412 |
| 23.08.2021 | 7.31 | 7.31 | 7.31 | 7.31 | 1 400 | 10 234 |
| 17.08.2021 | 7.07 | 7.07 | 7.07 | 7.07 | 1 400 | 9 898 |
| 10.08.2021 | 7.89 | 7.89 | 7.89 | 7.89 | 1 000 | 7 890 |
| 09.08.2021 | 7.26 | 7.26 | 7.26 | 7.26 | 1 000 | 7 260 |
| 02.08.2021 | 7.77 | 7.77 | 7.77 | 7.77 | 150 | 1 166 |
| 29.07.2021 | 7.89 | 7.89 | 7.89 | 7.89 | 150 | 1 184 |
| 27.07.2021 | 7.76 | 7.76 | 7.76 | 7.76 | 700 | 5 432 |
| 26.07.2021 | 7.71 | 7.71 | 7.71 | 7.71 | 700 | 5 397 |
| 23.07.2021 | 7.79 | 7.79 | 7.79 | 7.79 | 150 | 1 169 |
| 19.07.2021 | 8.77 | 8.77 | 8.77 | 8.77 | 200 | 1 754 |
| 16.07.2021 | 10.34 | 10.34 | 10.34 | 10.34 | 70 | 724 |
Biznesradar bez reklam? Sprawdź BR Plus
