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 |
|---|---|---|---|---|---|---|
| 04.05.2023 | 6.42 | 6.42 | 6.00 | 6.09 | 10 000 | 62 339 |
| 02.05.2023 | 6.47 | 6.60 | 6.29 | 6.51 | 894 | 5 782 |
| 28.04.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 150 | 902 |
| 27.04.2023 | 5.78 | 5.94 | 5.70 | 5.94 | 1 257 | 7 284 |
| 26.04.2023 | 5.47 | 5.57 | 5.42 | 5.52 | 753 | 4 121 |
| 25.04.2023 | 5.39 | 5.39 | 5.27 | 5.27 | 1 000 | 5 294 |
| 24.04.2023 | 5.83 | 5.84 | 5.55 | 5.55 | 1 200 | 6 850 |
| 21.04.2023 | 6.01 | 6.02 | 5.68 | 5.68 | 4 551 | 26 624 |
| 20.04.2023 | 5.74 | 6.26 | 5.74 | 6.26 | 1 098 | 6 625 |
| 19.04.2023 | 5.37 | 5.47 | 5.37 | 5.47 | 400 | 2 168 |
| 18.04.2023 | 5.63 | 5.78 | 5.58 | 5.58 | 6 342 | 36 005 |
| 17.04.2023 | 5.35 | 5.54 | 5.35 | 5.54 | 4 333 | 23 633 |
| 14.04.2023 | 5.25 | 5.34 | 5.12 | 5.12 | 3 044 | 15 881 |
| 13.04.2023 | 4.88 | 5.13 | 4.88 | 5.06 | 894 | 4 490 |
| 12.04.2023 | 4.77 | 5.05 | 4.77 | 5.05 | 1 050 | 5 163 |
| 11.04.2023 | 5.05 | 5.05 | 4.90 | 4.90 | 1 050 | 5 203 |
| 06.04.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 200 | 1 012 |
| 05.04.2023 | 5.15 | 5.15 | 5.05 | 5.05 | 300 | 1 535 |
| 04.04.2023 | 5.30 | 5.30 | 5.10 | 5.10 | 700 | 3 614 |
| 31.03.2023 | 5.36 | 5.49 | 5.24 | 5.49 | 500 | 2 698 |
| 30.03.2023 | 5.15 | 5.45 | 5.15 | 5.38 | 7 200 | 38 050 |
| 29.03.2023 | 4.78 | 5.06 | 4.78 | 5.00 | 2 350 | 11 548 |
| 27.03.2023 | 4.81 | 4.87 | 4.71 | 4.71 | 1 250 | 5 990 |
| 24.03.2023 | 4.78 | 4.78 | 4.75 | 4.75 | 1 200 | 5 706 |
| 23.03.2023 | 4.88 | 4.92 | 4.69 | 4.92 | 9 200 | 44 028 |
| 22.03.2023 | 5.00 | 5.00 | 4.98 | 4.98 | 400 | 1 996 |
| 21.03.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 200 | 1 020 |
| 20.03.2023 | 4.86 | 4.96 | 4.84 | 4.95 | 942 | 4 616 |
| 17.03.2023 | 5.33 | 5.33 | 5.02 | 5.02 | 2 542 | 13 160 |
| 16.03.2023 | 5.33 | 5.37 | 4.91 | 5.36 | 3 000 | 15 737 |
| 15.03.2023 | 5.60 | 5.60 | 5.22 | 5.29 | 8 890 | 47 011 |
| 14.03.2023 | 5.69 | 5.69 | 5.59 | 5.59 | 373 | 2 105 |
| 13.03.2023 | 6.17 | 6.17 | 5.55 | 5.75 | 2 178 | 12 537 |
| 10.03.2023 | 6.54 | 6.54 | 6.07 | 6.07 | 1 350 | 8 453 |
| 08.03.2023 | 6.71 | 6.71 | 6.71 | 6.71 | 150 | 1 007 |
| 07.03.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 200 | 1 388 |
| 06.03.2023 | 6.66 | 7.10 | 6.66 | 7.04 | 1 750 | 12 086 |
| 01.03.2023 | 6.48 | 6.64 | 6.48 | 6.64 | 600 | 3 936 |
| 23.02.2023 | 6.47 | 6.47 | 6.39 | 6.47 | 600 | 3 866 |
| 22.02.2023 | 6.47 | 6.47 | 6.16 | 6.30 | 1 000 | 6 228 |
| 21.02.2023 | 6.88 | 6.88 | 6.88 | 6.88 | 150 | 1 032 |
| 17.02.2023 | 7.00 | 7.18 | 7.00 | 7.18 | 300 | 2 127 |
| 16.02.2023 | 6.99 | 7.05 | 6.85 | 6.85 | 1 000 | 7 011 |
| 14.02.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 150 | 1 034 |
| 13.02.2023 | 6.95 | 6.95 | 6.81 | 6.81 | 318 | 2 189 |
| 09.02.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 150 | 1 097 |
| 08.02.2023 | 7.50 | 7.50 | 7.50 | 7.50 | 150 | 1 125 |
| 06.02.2023 | 7.66 | 7.66 | 7.28 | 7.28 | 512 | 3 836 |
| 02.02.2023 | 7.79 | 8.23 | 7.79 | 8.23 | 408 | 3 256 |
| 01.02.2023 | 8.01 | 8.01 | 7.52 | 7.52 | 638 | 4 922 |
Biznesradar bez reklam? Sprawdź BR Plus
