Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO1
0.43-0.02(-4.44%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2020 | 30.45 | 35.05 | 30.45 | 30.75 | 2 724 | 86 983 |
| 14.12.2020 | 16.48 | 29.15 | 16.48 | 28.70 | 1 897 | 41 262 |
| 11.12.2020 | 47.65 | 47.65 | 35.00 | 37.40 | 4 269 | 168 759 |
| 10.12.2020 | 70.20 | 70.20 | 70.20 | 70.20 | 6 | 421 |
| 09.12.2020 | 76.50 | 84.40 | 73.40 | 80.70 | 56 | 4 410 |
| 08.12.2020 | 85.00 | 85.00 | 74.80 | 78.40 | 86 | 6 558 |
| 07.12.2020 | 120.60 | 125.00 | 100.00 | 100.00 | 403 | 45 300 |
| 03.12.2020 | 99.70 | 99.70 | 99.50 | 99.50 | 751 | 74 845 |
| 02.12.2020 | 88.10 | 88.10 | 88.10 | 88.10 | 5 | 441 |
| 01.12.2020 | 91.60 | 92.30 | 89.80 | 91.00 | 2 843 | 258 202 |
| 30.11.2020 | 67.60 | 77.80 | 67.60 | 76.00 | 213 | 15 276 |
| 27.11.2020 | 60.30 | 64.10 | 60.20 | 64.10 | 100 | 6 070 |
| 26.11.2020 | 70.30 | 71.40 | 60.90 | 60.90 | 87 | 5 737 |
| 25.11.2020 | 65.50 | 65.50 | 65.50 | 65.50 | 30 | 1 965 |
| 24.11.2020 | 66.10 | 69.80 | 66.10 | 67.80 | 35 | 2 328 |
| 23.11.2020 | 74.50 | 77.30 | 69.60 | 69.60 | 161 | 11 963 |
| 20.11.2020 | 69.90 | 69.90 | 69.90 | 69.90 | 10 | 699 |
| 18.11.2020 | 70.80 | 71.40 | 70.00 | 70.00 | 57 | 4 045 |
| 17.11.2020 | 66.10 | 67.90 | 66.10 | 67.90 | 20 | 1 340 |
| 13.11.2020 | 68.30 | 68.30 | 64.90 | 64.90 | 175 | 11 748 |
| 12.11.2020 | 68.70 | 68.70 | 68.70 | 68.70 | 75 | 5 153 |
| 10.11.2020 | 60.40 | 70.60 | 60.40 | 70.60 | 150 | 9 601 |
| 09.11.2020 | 72.00 | 72.70 | 72.00 | 72.70 | 1 460 | 105 617 |
| 06.11.2020 | 77.90 | 78.40 | 77.90 | 78.40 | 700 | 54 730 |
| 05.11.2020 | 83.70 | 83.70 | 83.70 | 83.70 | 9 | 753 |
| 04.11.2020 | 69.30 | 75.30 | 69.30 | 73.60 | 563 | 40 971 |
| 03.11.2020 | 60.50 | 66.10 | 60.50 | 66.10 | 411 | 25 607 |
| 02.11.2020 | 56.00 | 58.00 | 56.00 | 58.00 | 102 | 5 782 |
| 30.10.2020 | 56.10 | 56.80 | 52.30 | 53.50 | 393 | 21 318 |
| 29.10.2020 | 55.10 | 62.30 | 55.10 | 62.30 | 875 | 51 592 |
| 28.10.2020 | 61.00 | 61.00 | 48.90 | 51.60 | 1 763 | 98 638 |
| 27.10.2020 | 71.90 | 77.60 | 71.90 | 77.60 | 15 | 1 084 |
| 26.10.2020 | 65.90 | 70.40 | 65.90 | 70.10 | 198 | 13 630 |
| 23.10.2020 | 69.00 | 69.00 | 64.70 | 64.70 | 544 | 35 834 |
| 22.10.2020 | 75.40 | 77.40 | 73.90 | 77.40 | 149 | 11 216 |
| 21.10.2020 | 70.70 | 70.70 | 66.10 | 66.10 | 841 | 57 601 |
| 20.10.2020 | 77.60 | 77.60 | 71.90 | 71.90 | 660 | 51 074 |
| 16.10.2020 | 82.00 | 85.10 | 81.00 | 81.00 | 131 | 10 864 |
| 14.10.2020 | 84.50 | 92.40 | 84.50 | 90.60 | 918 | 83 986 |
| 13.10.2020 | 82.20 | 83.00 | 82.20 | 83.00 | 60 | 4 960 |
| 12.10.2020 | 78.50 | 78.50 | 76.60 | 76.60 | 60 | 4 652 |
| 09.10.2020 | 81.00 | 81.00 | 78.60 | 78.60 | 70 | 5 622 |
| 08.10.2020 | 82.70 | 88.00 | 82.70 | 88.00 | 306 | 26 082 |
| 07.10.2020 | 74.70 | 80.00 | 74.70 | 80.00 | 3 229 | 253 271 |
| 06.10.2020 | 92.00 | 92.00 | 78.50 | 78.50 | 228 | 19 141 |
| 05.10.2020 | 98.10 | 103.60 | 96.40 | 96.40 | 154 | 15 263 |
| 02.10.2020 | 95.00 | 95.00 | 88.70 | 88.70 | 143 | 13 115 |
| 01.10.2020 | 101.00 | 102.00 | 83.40 | 87.50 | 290 | 26 073 |
| 30.09.2020 | 124.40 | 124.40 | 115.60 | 115.60 | 71 | 8 530 |
| 29.09.2020 | 126.40 | 126.40 | 126.40 | 126.40 | 30 | 3 792 |
Biznesradar bez reklam? Sprawdź BR Plus
