Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3CCC2
2.25-0.05(-2.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2022 | 4.59 | 4.59 | 4.30 | 4.45 | 2 069 | 9 427 |
| 27.01.2022 | 5.07 | 5.07 | 4.72 | 4.72 | 720 | 3 513 |
| 26.01.2022 | 5.40 | 5.40 | 4.97 | 4.97 | 6 290 | 32 357 |
| 25.01.2022 | 4.63 | 4.89 | 4.45 | 4.45 | 653 | 3 083 |
| 24.01.2022 | 5.03 | 5.03 | 4.02 | 4.02 | 16 667 | 79 233 |
| 21.01.2022 | 5.84 | 5.86 | 5.20 | 5.41 | 20 012 | 109 071 |
| 20.01.2022 | 7.65 | 7.77 | 6.40 | 6.40 | 10 155 | 70 281 |
| 19.01.2022 | 10.10 | 10.10 | 8.70 | 8.70 | 2 397 | 22 006 |
| 18.01.2022 | 10.62 | 10.62 | 10.62 | 10.62 | 140 | 1 487 |
| 13.01.2022 | 11.74 | 11.74 | 11.74 | 11.74 | 100 | 1 174 |
| 12.01.2022 | 10.88 | 11.50 | 10.88 | 11.50 | 290 | 3 299 |
| 11.01.2022 | 10.86 | 10.86 | 10.86 | 10.86 | 42 | 456 |
| 10.01.2022 | 11.00 | 11.00 | 10.84 | 10.84 | 100 | 1 095 |
| 07.01.2022 | 11.08 | 11.08 | 10.98 | 10.98 | 80 | 882 |
| 05.01.2022 | 11.30 | 11.34 | 11.30 | 11.34 | 571 | 6 458 |
| 04.01.2022 | 12.24 | 12.24 | 12.24 | 12.24 | 210 | 2 570 |
| 30.12.2021 | 12.94 | 12.94 | 12.94 | 12.94 | 10 | 129 |
| 28.12.2021 | 12.58 | 12.58 | 12.58 | 12.58 | 90 | 1 132 |
| 27.12.2021 | 11.90 | 11.94 | 11.90 | 11.92 | 190 | 2 263 |
| 23.12.2021 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | 1 242 |
| 22.12.2021 | 11.90 | 11.90 | 11.90 | 11.90 | 42 | 500 |
| 20.12.2021 | 10.70 | 10.70 | 10.70 | 10.70 | 50 | 535 |
| 16.12.2021 | 12.62 | 12.62 | 12.42 | 12.42 | 380 | 4 756 |
| 15.12.2021 | 12.06 | 12.06 | 11.34 | 11.88 | 380 | 4 478 |
| 10.12.2021 | 12.62 | 13.78 | 12.62 | 12.74 | 805 | 10 364 |
| 09.12.2021 | 13.02 | 13.02 | 13.02 | 13.02 | 200 | 2 604 |
| 07.12.2021 | 12.80 | 12.80 | 12.80 | 12.80 | 400 | 5 120 |
| 06.12.2021 | 12.98 | 12.98 | 12.98 | 12.98 | 86 | 1 116 |
| 03.12.2021 | 13.46 | 13.80 | 12.84 | 13.40 | 396 | 5 339 |
| 02.12.2021 | 13.40 | 13.62 | 13.40 | 13.62 | 80 | 1 074 |
| 01.12.2021 | 13.26 | 13.86 | 13.06 | 13.28 | 360 | 4 795 |
| 30.11.2021 | 10.08 | 12.40 | 10.08 | 12.40 | 680 | 7 236 |
| 29.11.2021 | 9.90 | 11.06 | 9.26 | 11.06 | 933 | 9 019 |
| 26.11.2021 | 11.60 | 11.60 | 11.36 | 11.36 | 125 | 1 438 |
| 25.11.2021 | 12.62 | 14.12 | 12.28 | 13.62 | 1 410 | 19 153 |
| 24.11.2021 | 12.34 | 13.70 | 12.34 | 13.04 | 491 | 6 143 |
| 23.11.2021 | 12.30 | 13.32 | 12.08 | 13.32 | 255 | 3 143 |
| 22.11.2021 | 14.08 | 14.08 | 14.02 | 14.02 | 3 711 | 52 208 |
| 19.11.2021 | 14.02 | 14.04 | 13.12 | 13.88 | 511 | 6 948 |
| 18.11.2021 | 16.40 | 16.40 | 16.40 | 16.40 | 300 | 4 920 |
| 17.11.2021 | 17.58 | 17.58 | 15.98 | 15.98 | 2 487 | 42 948 |
| 16.11.2021 | 18.68 | 18.68 | 18.48 | 18.48 | 2 000 | 37 160 |
| 15.11.2021 | 20.10 | 20.10 | 18.82 | 18.94 | 7 593 | 144 911 |
| 12.11.2021 | 20.05 | 20.05 | 20.05 | 20.05 | 10 | 201 |
| 10.11.2021 | 20.55 | 20.55 | 20.55 | 20.55 | 200 | 4 110 |
| 09.11.2021 | 21.20 | 21.60 | 21.20 | 21.60 | 26 | 555 |
| 08.11.2021 | 21.70 | 21.70 | 21.70 | 21.70 | 1 600 | 34 720 |
| 05.11.2021 | 22.30 | 22.30 | 22.30 | 22.30 | 13 | 290 |
| 04.11.2021 | 20.35 | 21.95 | 20.35 | 21.95 | 7 529 | 154 156 |
| 03.11.2021 | 21.00 | 21.65 | 21.00 | 21.65 | 20 | 427 |
Biznesradar bez reklam? Sprawdź BR Plus
