Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CPS
2.21-0.15(-6.36%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.10.2023 | 1.34 | 1.57 | 1.34 | 1.57 | 11 833 | 17 458 |
| 09.10.2023 | 1.24 | 1.32 | 1.22 | 1.31 | 7 000 | 8 890 |
| 06.10.2023 | 1.40 | 1.40 | 1.30 | 1.30 | 26 000 | 35 820 |
| 05.10.2023 | 1.53 | 1.58 | 1.37 | 1.37 | 7 600 | 11 343 |
| 04.10.2023 | 1.34 | 1.48 | 1.34 | 1.42 | 14 019 | 19 566 |
| 03.10.2023 | 1.35 | 1.40 | 1.31 | 1.31 | 7 300 | 9 810 |
| 02.10.2023 | 1.57 | 1.57 | 1.40 | 1.40 | 7 395 | 10 886 |
| 29.09.2023 | 1.51 | 1.57 | 1.49 | 1.54 | 7 300 | 11 177 |
| 28.09.2023 | 1.62 | 1.63 | 1.43 | 1.43 | 14 000 | 21 625 |
| 27.09.2023 | 1.72 | 1.72 | 1.72 | 1.72 | 1 000 | 1 720 |
| 26.09.2023 | 1.85 | 1.85 | 1.69 | 1.69 | 9 000 | 16 000 |
| 25.09.2023 | 1.93 | 1.93 | 1.93 | 1.93 | 670 | 1 293 |
| 22.09.2023 | 1.95 | 1.95 | 1.92 | 1.95 | 2 200 | 4 272 |
| 21.09.2023 | 2.01 | 2.01 | 1.99 | 1.99 | 1 500 | 3 005 |
| 20.09.2023 | 2.00 | 2.02 | 2.00 | 2.02 | 1 000 | 2 010 |
| 19.09.2023 | 2.04 | 2.04 | 1.96 | 1.96 | 4 200 | 8 403 |
| 18.09.2023 | 2.28 | 2.34 | 2.10 | 2.10 | 4 000 | 8 820 |
| 15.09.2023 | 2.07 | 2.27 | 2.07 | 2.23 | 6 300 | 13 685 |
| 14.09.2023 | 2.01 | 2.04 | 1.95 | 1.98 | 3 000 | 5 994 |
| 13.09.2023 | 1.94 | 2.10 | 1.94 | 2.06 | 12 000 | 24 470 |
| 12.09.2023 | 2.04 | 2.04 | 1.90 | 1.91 | 23 900 | 47 142 |
| 11.09.2023 | 2.20 | 2.21 | 2.00 | 2.00 | 17 700 | 37 248 |
| 08.09.2023 | 2.46 | 2.46 | 2.25 | 2.25 | 3 400 | 7 909 |
| 07.09.2023 | 2.80 | 2.88 | 2.43 | 2.43 | 5 300 | 13 983 |
| 06.09.2023 | 2.27 | 2.98 | 2.11 | 2.87 | 28 000 | 76 818 |
| 05.09.2023 | 2.42 | 2.42 | 2.36 | 2.36 | 1 000 | 2 390 |
| 04.09.2023 | 2.52 | 2.58 | 2.48 | 2.48 | 3 500 | 8 875 |
| 01.09.2023 | 2.33 | 2.48 | 2.33 | 2.48 | 12 752 | 30 124 |
| 31.08.2023 | 2.34 | 2.38 | 2.32 | 2.32 | 1 600 | 3 758 |
| 30.08.2023 | 2.29 | 2.35 | 2.29 | 2.30 | 13 431 | 31 199 |
| 29.08.2023 | 2.26 | 2.27 | 2.26 | 2.27 | 1 500 | 3 400 |
| 28.08.2023 | 2.70 | 2.70 | 2.18 | 2.23 | 37 154 | 88 979 |
| 25.08.2023 | 2.76 | 2.76 | 2.76 | 2.76 | 700 | 1 932 |
| 24.08.2023 | 2.79 | 2.80 | 2.70 | 2.70 | 2 082 | 5 720 |
| 23.08.2023 | 2.82 | 2.82 | 2.68 | 2.74 | 5 184 | 14 171 |
| 22.08.2023 | 2.92 | 2.96 | 2.88 | 2.96 | 1 934 | 5 665 |
| 21.08.2023 | 2.84 | 3.03 | 2.84 | 3.02 | 5 309 | 15 732 |
| 18.08.2023 | 2.76 | 2.76 | 2.76 | 2.76 | 300 | 828 |
| 17.08.2023 | 2.76 | 2.82 | 2.70 | 2.70 | 4 833 | 13 433 |
| 16.08.2023 | 3.06 | 3.06 | 2.74 | 2.83 | 7 469 | 21 511 |
| 14.08.2023 | 3.57 | 3.57 | 3.29 | 3.29 | 2 900 | 9 833 |
| 11.08.2023 | 3.74 | 3.74 | 3.74 | 3.74 | 300 | 1 122 |
| 10.08.2023 | 3.93 | 3.93 | 3.83 | 3.83 | 600 | 2 328 |
| 09.08.2023 | 3.98 | 3.98 | 3.98 | 3.98 | 300 | 1 194 |
| 08.08.2023 | 4.04 | 4.04 | 3.91 | 3.91 | 800 | 3 183 |
| 03.08.2023 | 4.09 | 4.09 | 4.09 | 4.09 | 300 | 1 227 |
| 02.08.2023 | 4.30 | 4.30 | 4.25 | 4.25 | 500 | 2 135 |
| 01.08.2023 | 4.32 | 4.32 | 4.32 | 4.32 | 200 | 864 |
| 31.07.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 832 |
| 26.07.2023 | 4.32 | 4.32 | 4.32 | 4.32 | 229 | 989 |
Biznesradar bez reklam? Sprawdź BR Plus
