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 |
|---|---|---|---|---|---|---|
| 25.07.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 200 | 876 |
| 24.07.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 200 | 922 |
| 20.07.2023 | 4.54 | 4.54 | 4.44 | 4.44 | 570 | 2 551 |
| 14.07.2023 | 4.65 | 4.70 | 4.65 | 4.70 | 400 | 1 870 |
| 13.07.2023 | 4.46 | 4.55 | 4.46 | 4.55 | 400 | 1 802 |
| 12.07.2023 | 4.27 | 4.38 | 4.27 | 4.38 | 420 | 1 815 |
| 11.07.2023 | 4.38 | 4.38 | 4.28 | 4.28 | 400 | 1 732 |
| 10.07.2023 | 4.28 | 4.28 | 4.22 | 4.22 | 806 | 3 413 |
| 07.07.2023 | 4.22 | 4.22 | 4.22 | 4.22 | 200 | 844 |
| 06.07.2023 | 4.25 | 4.25 | 4.11 | 4.11 | 990 | 4 146 |
| 05.07.2023 | 4.37 | 4.37 | 4.22 | 4.22 | 600 | 2 574 |
| 04.07.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 200 | 910 |
| 03.07.2023 | 4.78 | 4.78 | 4.69 | 4.69 | 400 | 1 894 |
| 30.06.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 200 | 936 |
| 28.06.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 960 |
| 27.06.2023 | 4.83 | 4.83 | 4.56 | 4.65 | 800 | 3 750 |
| 26.06.2023 | 4.58 | 4.69 | 4.58 | 4.69 | 350 | 1 620 |
| 23.06.2023 | 4.71 | 4.71 | 4.71 | 4.71 | 200 | 942 |
| 22.06.2023 | 4.67 | 4.85 | 4.67 | 4.85 | 550 | 2 614 |
| 21.06.2023 | 4.96 | 4.96 | 4.96 | 4.96 | 200 | 992 |
| 20.06.2023 | 5.12 | 5.24 | 5.12 | 5.24 | 1 733 | 8 897 |
| 19.06.2023 | 5.20 | 5.46 | 5.20 | 5.20 | 850 | 4 491 |
| 16.06.2023 | 5.58 | 5.58 | 5.10 | 5.12 | 1 283 | 6 666 |
| 14.06.2023 | 4.72 | 5.21 | 4.72 | 5.21 | 1 130 | 5 617 |
| 13.06.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 200 | 922 |
| 12.06.2023 | 4.74 | 4.89 | 4.61 | 4.89 | 1 133 | 5 404 |
| 09.06.2023 | 4.81 | 4.88 | 4.81 | 4.88 | 400 | 1 938 |
| 07.06.2023 | 4.93 | 5.02 | 4.72 | 4.72 | 2 144 | 10 302 |
| 06.06.2023 | 4.79 | 5.22 | 4.75 | 5.10 | 2 203 | 10 825 |
| 05.06.2023 | 4.48 | 4.88 | 4.42 | 4.85 | 4 200 | 19 693 |
| 02.06.2023 | 4.21 | 4.31 | 4.21 | 4.27 | 1 837 | 7 845 |
| 01.06.2023 | 4.05 | 4.19 | 4.01 | 4.12 | 2 830 | 11 757 |
| 31.05.2023 | 4.64 | 4.64 | 4.10 | 4.10 | 5 919 | 26 379 |
| 30.05.2023 | 4.98 | 5.00 | 4.80 | 4.80 | 1 200 | 5 956 |
| 29.05.2023 | 5.03 | 5.03 | 5.03 | 5.03 | 700 | 3 521 |
| 25.05.2023 | 5.12 | 5.12 | 4.98 | 5.00 | 1 533 | 7 683 |
| 24.05.2023 | 5.83 | 5.83 | 5.28 | 5.28 | 2 550 | 13 916 |
| 23.05.2023 | 6.00 | 6.16 | 6.00 | 6.08 | 1 330 | 8 064 |
| 22.05.2023 | 5.94 | 5.94 | 5.94 | 5.94 | 194 | 1 152 |
| 19.05.2023 | 5.65 | 5.80 | 5.64 | 5.74 | 1 060 | 6 057 |
| 18.05.2023 | 5.71 | 5.71 | 5.54 | 5.54 | 342 | 1 919 |
| 17.05.2023 | 6.41 | 6.41 | 5.66 | 5.66 | 1 552 | 9 231 |
| 16.05.2023 | 6.40 | 6.58 | 6.40 | 6.58 | 1 580 | 10 257 |
| 15.05.2023 | 6.38 | 6.38 | 6.27 | 6.27 | 310 | 1 960 |
| 12.05.2023 | 6.18 | 6.28 | 6.18 | 6.28 | 320 | 1 994 |
| 11.05.2023 | 6.55 | 6.55 | 6.12 | 6.12 | 2 090 | 13 078 |
| 10.05.2023 | 6.34 | 6.90 | 6.34 | 6.90 | 466 | 3 074 |
| 09.05.2023 | 6.22 | 6.22 | 6.22 | 6.22 | 150 | 933 |
| 08.05.2023 | 6.65 | 6.65 | 6.40 | 6.49 | 1 116 | 7 345 |
| 05.05.2023 | 6.17 | 6.46 | 6.17 | 6.46 | 700 | 4 418 |
Biznesradar bez reklam? Sprawdź BR Plus
