Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BAYG1
0.31-0.01(-3.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2023 | 0.31 | 0.31 | 0.31 | 0.31 | 2 000 | 620 |
| 17.08.2023 | 0.37 | 0.37 | 0.37 | 0.37 | 10 | 4 |
| 17.05.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 12 000 | 5 520 |
| 16.05.2023 | 0.47 | 0.47 | 0.47 | 0.47 | 14 000 | 6 580 |
| 15.05.2023 | 0.46 | 0.46 | 0.46 | 0.46 | 2 000 | 920 |
| 11.05.2023 | 0.55 | 0.55 | 0.52 | 0.52 | 12 000 | 6 420 |
| 09.05.2023 | 0.64 | 0.64 | 0.64 | 0.64 | 2 000 | 1 280 |
| 04.05.2023 | 0.62 | 0.62 | 0.62 | 0.62 | 7 000 | 4 340 |
| 25.04.2023 | 0.67 | 0.67 | 0.67 | 0.67 | 3 000 | 2 010 |
| 22.04.2022 | 1.16 | 1.16 | 1.16 | 1.16 | 1 | 1 |
| 07.04.2022 | 1.16 | 1.16 | 1.16 | 1.16 | 1 | 1 |
| 06.04.2022 | 1.10 | 1.10 | 1.10 | 1.10 | 30 000 | 33 000 |
| 05.04.2022 | 1.11 | 1.11 | 1.10 | 1.10 | 24 100 | 26 611 |
| 04.04.2022 | 1.10 | 1.10 | 1.10 | 1.10 | 100 | 110 |
| 01.04.2022 | 0.99 | 1.01 | 0.99 | 1.01 | 30 000 | 30 000 |
| 23.03.2022 | 0.85 | 0.85 | 0.85 | 0.85 | 12 000 | 10 200 |
| 22.03.2022 | 0.85 | 0.85 | 0.84 | 0.84 | 16 000 | 13 500 |
| 17.03.2022 | 0.78 | 0.78 | 0.78 | 0.78 | 10 000 | 7 800 |
| 11.03.2022 | 0.66 | 0.73 | 0.66 | 0.73 | 30 000 | 20 500 |
| 10.03.2022 | 0.66 | 0.66 | 0.66 | 0.66 | 30 000 | 19 800 |
| 09.03.2022 | 0.64 | 0.64 | 0.64 | 0.64 | 30 000 | 19 200 |
| 04.03.2022 | 0.62 | 0.62 | 0.61 | 0.61 | 40 000 | 24 600 |
| 24.02.2022 | 0.58 | 0.58 | 0.55 | 0.55 | 40 020 | 23 011 |
| 22.02.2022 | 0.58 | 0.58 | 0.57 | 0.57 | 12 000 | 6 852 |
| 21.02.2022 | 0.64 | 0.64 | 0.64 | 0.64 | 1 000 | 640 |
| 18.02.2022 | 0.68 | 0.68 | 0.68 | 0.68 | 12 000 | 8 160 |
| 14.02.2022 | 0.60 | 0.60 | 0.60 | 0.60 | 35 000 | 21 000 |
| 11.02.2022 | 0.66 | 0.66 | 0.66 | 0.66 | 35 000 | 23 100 |
| 03.02.2022 | 0.64 | 0.64 | 0.64 | 0.64 | 44 098 | 28 223 |
| 31.01.2022 | 0.67 | 0.67 | 0.67 | 0.67 | 1 000 | 670 |
| 18.01.2022 | 0.60 | 0.60 | 0.60 | 0.60 | 10 000 | 6 000 |
| 14.01.2022 | 0.60 | 0.61 | 0.60 | 0.61 | 34 100 | 20 611 |
| 12.01.2022 | 0.57 | 0.57 | 0.57 | 0.57 | 16 449 | 9 376 |
| 11.01.2022 | 0.57 | 0.57 | 0.57 | 0.57 | 16 449 | 9 376 |
| 17.05.2021 | 0.83 | 0.83 | 0.83 | 0.83 | 11 | 9 |
| 11.05.2021 | 0.74 | 0.74 | 0.74 | 0.74 | 2 000 | 1 480 |
| 13.04.2021 | 0.68 | 0.68 | 0.68 | 0.68 | 2 000 | 1 360 |
| 18.12.2020 | 0.59 | 0.59 | 0.59 | 0.59 | 1 300 | 767 |
| 20.11.2020 | 0.51 | 0.51 | 0.51 | 0.51 | 10 000 | 5 100 |
| 28.07.2020 | 1.23 | 1.23 | 1.23 | 1.23 | 800 | 984 |
| 30.06.2020 | 1.77 | 1.77 | 1.77 | 1.77 | 15 874 | 28 097 |
| 29.06.2020 | 1.80 | 1.80 | 1.80 | 1.80 | 7 000 | 12 600 |
| 10.06.2020 | 1.95 | 1.96 | 1.95 | 1.96 | 8 774 | 17 147 |
| 19.05.2020 | 1.53 | 1.53 | 1.53 | 1.53 | 100 | 153 |
| 27.04.2020 | 1.46 | 1.48 | 1.46 | 1.48 | 14 000 | 20 580 |
| 23.04.2020 | 1.37 | 1.37 | 1.37 | 1.37 | 15 000 | 20 550 |
| 17.04.2020 | 1.32 | 1.34 | 1.32 | 1.34 | 15 000 | 19 900 |
| 04.03.2020 | 2.17 | 2.17 | 2.17 | 2.17 | 10 000 | 21 700 |
| 03.03.2020 | 2.20 | 2.20 | 2.20 | 2.20 | 500 | 1 100 |
| 02.01.2020 | 3.01 | 3.01 | 3.01 | 3.01 | 6 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
