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 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 |
|---|---|---|---|---|---|---|
| 26.03.2021 | 6.56 | 6.78 | 6.56 | 6.78 | 1 440 | 9 455 |
| 25.03.2021 | 7.30 | 7.30 | 6.25 | 6.25 | 1 200 | 8 550 |
| 24.03.2021 | 7.18 | 7.18 | 7.02 | 7.02 | 64 | 454 |
| 23.03.2021 | 6.74 | 7.21 | 6.74 | 7.21 | 1 070 | 7 682 |
| 17.03.2021 | 8.29 | 8.29 | 8.29 | 8.29 | 56 | 464 |
| 16.03.2021 | 8.46 | 8.46 | 8.46 | 8.46 | 500 | 4 230 |
| 15.03.2021 | 8.21 | 8.21 | 8.21 | 8.21 | 500 | 4 105 |
| 12.03.2021 | 8.47 | 8.47 | 8.26 | 8.26 | 1 229 | 10 200 |
| 11.03.2021 | 6.35 | 6.51 | 6.35 | 6.51 | 1 239 | 8 064 |
| 10.03.2021 | 8.00 | 8.00 | 7.40 | 7.40 | 210 | 1 656 |
| 03.03.2021 | 9.57 | 9.57 | 9.57 | 9.57 | 550 | 5 264 |
| 01.03.2021 | 8.43 | 9.33 | 8.43 | 9.33 | 681 | 6 081 |
| 26.02.2021 | 10.90 | 10.90 | 9.38 | 9.84 | 632 | 6 343 |
| 25.02.2021 | 11.70 | 11.90 | 11.60 | 11.66 | 755 | 8 835 |
| 23.02.2021 | 11.84 | 11.84 | 11.84 | 11.84 | 135 | 1 598 |
| 22.02.2021 | 13.42 | 13.42 | 13.00 | 13.00 | 348 | 4 589 |
| 19.02.2021 | 13.78 | 13.78 | 13.78 | 13.78 | 116 | 1 598 |
| 12.02.2021 | 13.68 | 13.68 | 13.68 | 13.68 | 117 | 1 601 |
| 09.02.2021 | 15.30 | 15.58 | 14.84 | 14.84 | 352 | 5 360 |
| 08.02.2021 | 18.00 | 18.00 | 17.92 | 17.92 | 152 | 2 730 |
| 05.02.2021 | 19.16 | 19.32 | 19.16 | 19.32 | 111 | 2 127 |
| 03.02.2021 | 19.20 | 19.20 | 17.78 | 17.78 | 490 | 9 086 |
| 02.02.2021 | 20.00 | 20.00 | 17.82 | 17.82 | 522 | 10 097 |
| 01.02.2021 | 21.90 | 23.05 | 21.90 | 22.75 | 780 | 17 464 |
| 29.01.2021 | 34.80 | 36.50 | 22.95 | 23.85 | 1 133 | 37 039 |
| 28.01.2021 | 44.15 | 44.15 | 37.05 | 43.15 | 5 311 | 204 443 |
| 27.01.2021 | 29.10 | 35.00 | 29.10 | 31.45 | 4 372 | 139 263 |
| 26.01.2021 | 21.85 | 24.60 | 21.20 | 24.60 | 1 274 | 29 996 |
| 25.01.2021 | 16.62 | 20.25 | 16.62 | 20.25 | 1 790 | 33 786 |
| 21.01.2021 | 16.94 | 16.94 | 16.30 | 16.30 | 158 | 2 613 |
| 20.01.2021 | 14.18 | 14.18 | 14.18 | 14.18 | 460 | 6 523 |
| 19.01.2021 | 15.30 | 15.30 | 14.40 | 15.10 | 372 | 5 511 |
| 18.01.2021 | 16.60 | 16.60 | 16.60 | 16.60 | 50 | 830 |
| 15.01.2021 | 17.36 | 17.36 | 16.58 | 16.58 | 208 | 3 548 |
| 14.01.2021 | 16.12 | 19.86 | 16.08 | 19.00 | 1 383 | 23 758 |
| 13.01.2021 | 16.16 | 16.16 | 15.88 | 15.88 | 323 | 5 141 |
| 12.01.2021 | 15.30 | 15.30 | 15.00 | 15.00 | 200 | 3 015 |
| 11.01.2021 | 15.30 | 16.80 | 14.76 | 14.76 | 1 006 | 15 543 |
| 08.01.2021 | 13.86 | 14.34 | 12.92 | 13.72 | 1 170 | 15 998 |
| 07.01.2021 | 17.26 | 17.26 | 15.78 | 16.10 | 400 | 6 586 |
| 05.01.2021 | 20.50 | 20.50 | 20.50 | 20.50 | 50 | 1 025 |
| 30.12.2020 | 21.65 | 21.65 | 21.65 | 21.65 | 65 | 1 407 |
| 29.12.2020 | 22.60 | 22.60 | 22.00 | 22.00 | 250 | 5 620 |
| 28.12.2020 | 18.80 | 21.20 | 18.80 | 21.20 | 500 | 10 480 |
| 23.12.2020 | 17.84 | 17.86 | 17.84 | 17.86 | 110 | 1 963 |
| 22.12.2020 | 19.28 | 20.60 | 19.28 | 20.25 | 1 065 | 21 588 |
| 21.12.2020 | 17.98 | 17.98 | 17.98 | 17.98 | 600 | 10 788 |
| 18.12.2020 | 18.06 | 20.30 | 13.00 | 20.30 | 1 029 | 17 463 |
| 17.12.2020 | 33.40 | 33.40 | 32.80 | 32.80 | 178 | 5 898 |
| 16.12.2020 | 30.00 | 30.50 | 27.85 | 30.50 | 168 | 4 892 |
Biznesradar bez reklam? Sprawdź BR Plus
