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 |
|---|---|---|---|---|---|---|
| 31.01.2023 | 7.69 | 7.89 | 7.69 | 7.89 | 1 095 | 8 440 |
| 30.01.2023 | 8.58 | 8.58 | 7.80 | 7.80 | 3 225 | 25 604 |
| 27.01.2023 | 8.75 | 8.79 | 8.75 | 8.79 | 382 | 3 355 |
| 26.01.2023 | 8.68 | 8.93 | 8.52 | 8.93 | 617 | 5 383 |
| 25.01.2023 | 9.17 | 9.17 | 8.41 | 8.55 | 3 227 | 27 710 |
| 23.01.2023 | 9.52 | 9.52 | 9.52 | 9.52 | 169 | 1 609 |
| 19.01.2023 | 8.48 | 8.68 | 8.26 | 8.68 | 400 | 3 368 |
| 18.01.2023 | 8.79 | 8.89 | 8.79 | 8.89 | 510 | 4 524 |
| 16.01.2023 | 8.20 | 8.42 | 8.18 | 8.42 | 610 | 5 059 |
| 13.01.2023 | 8.76 | 8.76 | 8.70 | 8.70 | 269 | 2 346 |
| 12.01.2023 | 9.31 | 9.31 | 9.31 | 9.31 | 136 | 1 266 |
| 11.01.2023 | 9.25 | 9.25 | 9.25 | 9.25 | 1 500 | 13 875 |
| 10.01.2023 | 9.04 | 9.30 | 9.04 | 9.30 | 300 | 2 744 |
| 09.01.2023 | 8.84 | 8.96 | 8.52 | 8.96 | 1 200 | 10 466 |
| 05.01.2023 | 8.18 | 8.63 | 8.18 | 8.32 | 636 | 5 330 |
| 04.01.2023 | 7.62 | 7.79 | 7.61 | 7.79 | 450 | 3 453 |
| 03.01.2023 | 7.40 | 7.55 | 7.40 | 7.55 | 300 | 2 243 |
| 02.01.2023 | 7.26 | 7.37 | 7.26 | 7.37 | 5 800 | 42 721 |
| 29.12.2022 | 6.78 | 7.04 | 6.78 | 7.02 | 1 050 | 7 219 |
| 28.12.2022 | 6.72 | 6.72 | 6.72 | 6.72 | 150 | 1 008 |
| 27.12.2022 | 6.92 | 6.92 | 6.92 | 6.92 | 150 | 1 038 |
| 23.12.2022 | 6.72 | 6.91 | 6.72 | 6.91 | 300 | 2 045 |
| 21.12.2022 | 6.66 | 6.66 | 6.66 | 6.66 | 170 | 1 132 |
| 20.12.2022 | 6.40 | 6.62 | 6.40 | 6.62 | 2 700 | 17 746 |
| 19.12.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 100 | 644 |
| 16.12.2022 | 7.07 | 7.07 | 6.65 | 6.65 | 2 720 | 18 518 |
| 15.12.2022 | 7.71 | 7.71 | 7.35 | 7.35 | 650 | 4 882 |
| 14.12.2022 | 8.54 | 8.54 | 7.88 | 7.88 | 1 600 | 12 899 |
| 13.12.2022 | 8.31 | 8.79 | 8.31 | 8.73 | 2 900 | 25 260 |
| 12.12.2022 | 8.25 | 8.25 | 8.25 | 8.25 | 100 | 825 |
| 07.12.2022 | 8.07 | 8.07 | 8.07 | 8.07 | 470 | 3 793 |
| 06.12.2022 | 8.09 | 8.09 | 8.09 | 8.09 | 100 | 809 |
| 05.12.2022 | 8.24 | 8.39 | 8.24 | 8.39 | 1 000 | 8 314 |
| 02.12.2022 | 8.33 | 8.33 | 8.13 | 8.13 | 200 | 1 646 |
| 01.12.2022 | 8.55 | 8.55 | 8.51 | 8.51 | 200 | 1 706 |
| 30.11.2022 | 8.89 | 9.20 | 8.89 | 8.98 | 500 | 4 503 |
| 29.11.2022 | 8.60 | 8.60 | 8.60 | 8.60 | 100 | 860 |
| 25.11.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 100 | 900 |
| 24.11.2022 | 8.20 | 8.79 | 8.20 | 8.79 | 682 | 5 936 |
| 23.11.2022 | 8.18 | 8.31 | 8.18 | 8.31 | 500 | 4 142 |
| 22.11.2022 | 7.66 | 8.02 | 7.52 | 8.02 | 1 850 | 14 424 |
| 21.11.2022 | 7.80 | 7.80 | 7.52 | 7.80 | 610 | 4 689 |
| 18.11.2022 | 7.62 | 7.94 | 7.62 | 7.70 | 940 | 7 293 |
| 17.11.2022 | 7.88 | 7.88 | 7.70 | 7.70 | 580 | 4 528 |
| 16.11.2022 | 8.59 | 8.59 | 8.25 | 8.42 | 782 | 6 566 |
| 15.11.2022 | 8.64 | 9.18 | 8.64 | 8.92 | 300 | 2 674 |
| 10.11.2022 | 8.62 | 8.62 | 8.62 | 8.62 | 4 000 | 34 480 |
| 09.11.2022 | 8.71 | 8.71 | 8.71 | 8.71 | 250 | 2 178 |
| 07.11.2022 | 9.14 | 9.14 | 8.98 | 8.98 | 1 150 | 10 351 |
| 04.11.2022 | 8.71 | 9.24 | 8.71 | 9.24 | 2 700 | 24 308 |
Biznesradar bez reklam? Sprawdź BR Plus
