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 |
---|---|---|---|---|---|---|
18.10.2022 | 2.77 | 2.79 | 2.73 | 2.79 | 5 790 | 16 052 |
17.10.2022 | 2.78 | 2.78 | 2.78 | 2.78 | 3 280 | 9 118 |
13.10.2022 | 3.14 | 3.14 | 3.14 | 3.14 | 100 | 314 |
12.10.2022 | 2.62 | 2.62 | 2.62 | 2.62 | 1 500 | 3 930 |
11.10.2022 | 2.81 | 2.88 | 2.71 | 2.88 | 3 470 | 9 718 |
07.10.2022 | 3.75 | 3.76 | 3.69 | 3.69 | 3 010 | 11 206 |
05.10.2022 | 4.19 | 4.19 | 4.19 | 4.19 | 1 000 | 4 190 |
04.10.2022 | 4.44 | 4.44 | 4.44 | 4.44 | 400 | 1 776 |
30.09.2022 | 4.09 | 4.09 | 4.09 | 4.09 | 200 | 818 |
26.09.2022 | 2.99 | 2.99 | 2.99 | 2.99 | 1 500 | 4 485 |
23.09.2022 | 4.01 | 4.01 | 3.70 | 3.70 | 1 200 | 4 647 |
22.09.2022 | 4.24 | 4.24 | 4.24 | 4.24 | 500 | 2 120 |
21.09.2022 | 4.16 | 4.16 | 4.16 | 4.16 | 650 | 2 704 |
20.09.2022 | 4.82 | 4.82 | 4.82 | 4.82 | 2 260 | 10 893 |
19.09.2022 | 4.80 | 4.80 | 4.50 | 4.69 | 2 110 | 9 527 |
16.09.2022 | 4.52 | 4.52 | 4.39 | 4.39 | 150 | 665 |
15.09.2022 | 4.71 | 5.17 | 4.71 | 5.17 | 1 702 | 8 063 |
13.09.2022 | 5.13 | 5.19 | 5.13 | 5.18 | 16 500 | 85 015 |
09.09.2022 | 4.86 | 4.86 | 4.86 | 4.86 | 800 | 3 888 |
08.09.2022 | 4.68 | 4.68 | 4.68 | 4.68 | 520 | 2 434 |
07.09.2022 | 4.84 | 4.84 | 4.84 | 4.84 | 10 | 48 |
06.09.2022 | 4.44 | 4.44 | 4.44 | 4.44 | 10 | 44 |
02.09.2022 | 4.04 | 4.19 | 4.04 | 4.19 | 200 | 823 |
01.09.2022 | 3.67 | 3.80 | 3.52 | 3.80 | 10 020 | 36 371 |
31.08.2022 | 3.97 | 3.97 | 3.97 | 3.97 | 200 | 794 |
30.08.2022 | 4.55 | 4.55 | 3.81 | 3.81 | 3 540 | 13 865 |
29.08.2022 | 4.76 | 4.76 | 4.76 | 4.76 | 420 | 1 999 |
24.08.2022 | 4.73 | 4.73 | 4.73 | 4.73 | 200 | 946 |
23.08.2022 | 3.79 | 4.97 | 3.79 | 4.52 | 18 402 | 73 841 |
22.08.2022 | 5.76 | 5.76 | 5.47 | 5.47 | 500 | 2 820 |
18.08.2022 | 8.39 | 8.39 | 7.39 | 7.39 | 900 | 6 866 |
17.08.2022 | 9.26 | 9.26 | 8.05 | 8.05 | 599 | 5 075 |
16.08.2022 | 9.75 | 9.75 | 9.75 | 9.75 | 150 | 1 463 |
09.08.2022 | 9.94 | 9.94 | 9.94 | 9.94 | 50 | 497 |
03.08.2022 | 9.17 | 9.84 | 9.17 | 9.84 | 999 | 9 495 |
02.08.2022 | 10.60 | 10.60 | 10.60 | 10.60 | 50 | 530 |
01.08.2022 | 10.28 | 10.28 | 10.00 | 10.00 | 504 | 5 040 |
29.07.2022 | 9.63 | 9.63 | 9.27 | 9.27 | 97 | 900 |
28.07.2022 | 9.35 | 9.35 | 9.35 | 9.35 | 50 | 468 |
27.07.2022 | 8.70 | 8.70 | 8.57 | 8.67 | 746 | 6 424 |
26.07.2022 | 8.46 | 8.46 | 8.46 | 8.46 | 200 | 1 692 |
22.07.2022 | 10.22 | 10.56 | 10.22 | 10.56 | 251 | 2 566 |
20.07.2022 | 10.32 | 10.32 | 9.94 | 9.94 | 353 | 3 633 |
19.07.2022 | 8.96 | 8.96 | 8.96 | 8.96 | 1 000 | 8 960 |
18.07.2022 | 9.21 | 9.21 | 9.21 | 9.21 | 1 | 9 |
08.07.2022 | 9.64 | 9.92 | 9.64 | 9.92 | 20 | 196 |
07.07.2022 | 8.48 | 9.15 | 8.48 | 9.15 | 1 091 | 9 413 |
06.07.2022 | 7.98 | 8.32 | 7.98 | 8.32 | 210 | 1 679 |
05.07.2022 | 8.23 | 8.23 | 7.50 | 7.50 | 1 000 | 7 718 |
04.07.2022 | 9.76 | 9.78 | 9.53 | 9.69 | 1 200 | 11 541 |
Biznesradar bez reklam? Sprawdź BR Plus