Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CIG
0.17-0.08(-32.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.07.2022 | 7.43 | 7.43 | 7.43 | 7.43 | 10 | 74 |
| 16.05.2022 | 7.41 | 7.41 | 7.41 | 7.41 | 263 | 1 949 |
| 12.05.2022 | 7.68 | 7.68 | 7.68 | 7.68 | 263 | 2 020 |
| 25.04.2022 | 5.18 | 5.18 | 5.18 | 5.18 | 18 | 93 |
| 17.03.2022 | 6.92 | 6.92 | 6.92 | 6.92 | 739 | 5 114 |
| 16.03.2022 | 7.52 | 7.52 | 7.52 | 7.52 | 739 | 5 557 |
| 09.03.2022 | 5.61 | 5.61 | 5.61 | 5.61 | 650 | 3 647 |
| 04.03.2022 | 4.80 | 4.80 | 4.80 | 4.80 | 301 | 1 445 |
| 02.03.2022 | 5.25 | 5.25 | 5.25 | 5.25 | 60 | 315 |
| 01.03.2022 | 5.47 | 5.47 | 5.47 | 5.47 | 1 000 | 5 470 |
| 25.02.2022 | 5.42 | 5.42 | 5.42 | 5.42 | 1 000 | 5 420 |
| 24.02.2022 | 4.91 | 5.16 | 3.38 | 4.33 | 1 820 | 6 765 |
| 23.02.2022 | 6.95 | 6.95 | 6.95 | 6.95 | 695 | 4 830 |
| 22.02.2022 | 5.87 | 7.27 | 5.87 | 6.88 | 1 525 | 10 809 |
| 21.02.2022 | 7.20 | 7.20 | 6.84 | 6.84 | 640 | 4 594 |
| 18.02.2022 | 7.82 | 7.82 | 7.82 | 7.82 | 638 | 4 989 |
| 17.02.2022 | 7.94 | 7.94 | 7.94 | 7.94 | 150 | 1 191 |
| 15.02.2022 | 9.28 | 9.28 | 9.28 | 9.28 | 150 | 1 392 |
| 26.01.2022 | 11.38 | 11.38 | 10.98 | 11.00 | 7 908 | 87 598 |
| 24.01.2022 | 10.70 | 10.70 | 10.70 | 10.70 | 60 | 642 |
| 20.01.2022 | 10.80 | 10.80 | 10.80 | 10.80 | 1 000 | 10 800 |
| 19.01.2022 | 9.82 | 9.82 | 9.82 | 9.82 | 1 600 | 15 712 |
| 18.01.2022 | 10.04 | 10.04 | 10.04 | 10.04 | 1 | 10 |
| 17.01.2022 | 10.96 | 10.96 | 10.96 | 10.96 | 1 | 11 |
| 14.01.2022 | 11.96 | 11.96 | 11.96 | 11.96 | 400 | 4 784 |
| 12.01.2022 | 10.02 | 10.02 | 10.02 | 10.02 | 2 000 | 20 040 |
| 11.01.2022 | 9.53 | 9.53 | 9.53 | 9.53 | 199 | 1 896 |
| 10.01.2022 | 7.74 | 9.08 | 7.74 | 9.08 | 2 546 | 21 747 |
| 05.01.2022 | 8.23 | 8.23 | 8.23 | 8.23 | 200 | 1 646 |
| 03.01.2022 | 8.47 | 8.47 | 8.47 | 8.47 | 1 500 | 12 705 |
| 28.12.2021 | 7.42 | 7.42 | 7.42 | 7.42 | 800 | 5 936 |
| 20.12.2021 | 7.94 | 7.94 | 7.94 | 7.94 | 500 | 3 970 |
| 16.12.2021 | 8.31 | 8.31 | 7.79 | 7.98 | 3 900 | 31 049 |
| 15.12.2021 | 7.72 | 7.72 | 7.72 | 7.72 | 45 | 347 |
| 14.12.2021 | 8.02 | 8.02 | 7.57 | 7.57 | 700 | 5 524 |
| 10.12.2021 | 8.79 | 8.79 | 8.79 | 8.79 | 110 | 967 |
| 09.12.2021 | 9.00 | 9.00 | 9.00 | 9.00 | 40 | 360 |
| 06.12.2021 | 9.23 | 9.23 | 9.15 | 9.15 | 115 | 1 060 |
| 03.12.2021 | 9.72 | 9.72 | 9.72 | 9.72 | 220 | 2 138 |
| 02.12.2021 | 9.67 | 9.67 | 9.67 | 9.67 | 300 | 2 901 |
| 29.11.2021 | 8.99 | 9.28 | 8.44 | 9.28 | 3 480 | 31 233 |
| 26.11.2021 | 8.93 | 8.93 | 8.91 | 8.91 | 1 820 | 16 236 |
| 25.11.2021 | 10.12 | 10.12 | 10.12 | 10.12 | 726 | 7 347 |
| 24.11.2021 | 11.18 | 11.18 | 10.96 | 10.96 | 1 500 | 16 594 |
| 22.11.2021 | 10.84 | 10.84 | 10.84 | 10.84 | 1 000 | 10 840 |
| 18.11.2021 | 13.22 | 13.22 | 11.64 | 11.64 | 180 | 2 332 |
| 10.11.2021 | 16.10 | 16.14 | 15.22 | 15.76 | 2 135 | 33 960 |
| 09.11.2021 | 14.76 | 15.72 | 14.76 | 15.72 | 1 388 | 21 067 |
| 08.11.2021 | 13.18 | 15.14 | 13.18 | 14.82 | 5 115 | 69 591 |
| 05.11.2021 | 13.58 | 13.58 | 13.58 | 13.58 | 1 500 | 20 370 |
Biznesradar bez reklam? Sprawdź BR Plus
