Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO4
0.07-0.01(-12.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.07.2021 | 2.50 | 2.50 | 2.50 | 2.50 | 777 | 1 943 |
| 07.07.2021 | 2.65 | 2.71 | 2.65 | 2.71 | 779 | 2 111 |
| 06.07.2021 | 2.56 | 2.56 | 2.56 | 2.56 | 2 250 | 5 760 |
| 05.07.2021 | 2.63 | 2.65 | 2.63 | 2.65 | 2 | 5 |
| 02.07.2021 | 2.62 | 2.65 | 2.62 | 2.65 | 2 | 5 |
| 01.07.2021 | 2.54 | 2.54 | 2.54 | 2.54 | 4 401 | 11 179 |
| 30.06.2021 | 2.54 | 2.54 | 2.40 | 2.40 | 4 401 | 10 563 |
| 29.06.2021 | 2.57 | 2.70 | 2.49 | 2.63 | 4 604 | 11 481 |
| 28.06.2021 | 2.30 | 2.45 | 2.30 | 2.45 | 4 | 10 |
| 25.06.2021 | 2.35 | 2.35 | 2.35 | 2.35 | 1 | 2 |
| 24.06.2021 | 2.24 | 2.24 | 2.24 | 2.24 | 1 | 2 |
| 23.06.2021 | 1.99 | 2.15 | 1.99 | 2.10 | 2 201 | 4 500 |
| 21.06.2021 | 2.30 | 2.33 | 2.20 | 2.33 | 4 551 | 10 267 |
| 18.06.2021 | 2.31 | 2.31 | 2.31 | 2.31 | 240 | 554 |
| 17.06.2021 | 2.33 | 2.43 | 2.23 | 2.26 | 3 420 | 7 782 |
| 16.06.2021 | 3.30 | 3.30 | 2.55 | 2.55 | 4 141 | 11 667 |
| 15.06.2021 | 3.08 | 3.29 | 3.08 | 3.29 | 102 | 326 |
| 14.06.2021 | 2.55 | 2.60 | 2.55 | 2.60 | 2 | 5 |
| 11.06.2021 | 2.14 | 2.55 | 2.14 | 2.55 | 1 605 | 3 836 |
| 10.06.2021 | 2.18 | 2.18 | 2.18 | 2.18 | 10 338 | 22 537 |
| 09.06.2021 | 2.11 | 2.25 | 2.11 | 2.25 | 3 | 7 |
| 08.06.2021 | 2.02 | 2.02 | 2.02 | 2.02 | 1 | 2 |
| 07.06.2021 | 2.08 | 2.08 | 2.08 | 2.08 | 1 | 2 |
| 04.06.2021 | 1.80 | 1.99 | 1.80 | 1.99 | 701 | 1 262 |
| 02.06.2021 | 1.56 | 1.67 | 1.56 | 1.67 | 10 803 | 17 458 |
| 01.06.2021 | 1.61 | 1.62 | 1.50 | 1.52 | 23 403 | 35 956 |
| 31.05.2021 | 2.03 | 2.03 | 2.03 | 2.03 | 3 500 | 7 105 |
| 28.05.2021 | 2.24 | 2.32 | 2.16 | 2.25 | 26 449 | 59 061 |
| 27.05.2021 | 1.95 | 2.09 | 1.95 | 2.09 | 15 494 | 31 443 |
| 26.05.2021 | 1.74 | 1.74 | 1.74 | 1.74 | 5 000 | 8 700 |
| 25.05.2021 | 2.02 | 2.02 | 2.02 | 2.02 | 992 | 2 004 |
| 21.05.2021 | 2.22 | 2.22 | 2.22 | 2.22 | 2 000 | 4 440 |
| 20.05.2021 | 2.01 | 2.19 | 2.01 | 2.19 | 4 | 8 |
| 18.05.2021 | 2.10 | 2.14 | 2.10 | 2.14 | 501 | 1 052 |
| 17.05.2021 | 1.94 | 2.25 | 1.94 | 2.19 | 54 269 | 115 705 |
| 14.05.2021 | 1.77 | 1.88 | 1.77 | 1.88 | 2 | 4 |
| 13.05.2021 | 1.60 | 1.60 | 1.60 | 1.60 | 1 000 | 1 600 |
| 12.05.2021 | 1.49 | 1.98 | 1.49 | 1.70 | 9 556 | 16 924 |
| 11.05.2021 | 1.53 | 1.53 | 1.53 | 1.53 | 6 500 | 9 945 |
| 10.05.2021 | 1.61 | 1.61 | 1.61 | 1.61 | 1 400 | 2 254 |
| 07.05.2021 | 1.65 | 1.75 | 1.65 | 1.73 | 1 401 | 2 344 |
| 06.05.2021 | 1.62 | 1.62 | 1.60 | 1.61 | 8 012 | 12 899 |
| 05.05.2021 | 1.81 | 1.87 | 1.78 | 1.81 | 10 617 | 19 303 |
| 04.05.2021 | 2.13 | 2.13 | 1.99 | 2.02 | 40 715 | 85 804 |
| 30.04.2021 | 2.35 | 2.43 | 2.35 | 2.43 | 1 701 | 4 053 |
| 29.04.2021 | 2.25 | 2.32 | 2.23 | 2.24 | 49 001 | 110 488 |
| 28.04.2021 | 2.18 | 2.22 | 2.15 | 2.22 | 3 573 | 7 770 |
| 27.04.2021 | 2.14 | 2.14 | 2.14 | 2.14 | 1 | 2 |
| 26.04.2021 | 1.95 | 2.02 | 1.95 | 2.02 | 351 | 685 |
| 23.04.2021 | 2.21 | 2.21 | 2.09 | 2.09 | 2 951 | 6 408 |
Biznesradar bez reklam? Sprawdź BR Plus
