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 |
|---|---|---|---|---|---|---|
| 03.11.2022 | 8.72 | 8.72 | 8.35 | 8.35 | 777 | 6 599 |
| 02.11.2022 | 8.76 | 8.76 | 8.36 | 8.66 | 1 000 | 8 680 |
| 31.10.2022 | 7.31 | 7.93 | 7.31 | 7.93 | 800 | 6 110 |
| 28.10.2022 | 6.66 | 6.86 | 6.66 | 6.86 | 1 076 | 7 318 |
| 27.10.2022 | 6.95 | 6.95 | 6.95 | 6.95 | 500 | 3 475 |
| 26.10.2022 | 6.88 | 7.08 | 6.60 | 6.68 | 1 300 | 8 934 |
| 25.10.2022 | 6.78 | 6.78 | 6.60 | 6.70 | 600 | 4 016 |
| 18.10.2022 | 6.79 | 6.79 | 6.79 | 6.79 | 212 | 1 439 |
| 17.10.2022 | 6.45 | 6.55 | 6.45 | 6.55 | 400 | 2 600 |
| 14.10.2022 | 6.26 | 6.26 | 6.26 | 6.26 | 200 | 1 252 |
| 13.10.2022 | 5.85 | 5.85 | 5.85 | 5.85 | 200 | 1 170 |
| 12.10.2022 | 6.37 | 6.37 | 6.37 | 6.37 | 200 | 1 274 |
| 11.10.2022 | 6.67 | 6.67 | 6.67 | 6.67 | 200 | 1 334 |
| 10.10.2022 | 6.62 | 6.62 | 6.62 | 6.62 | 300 | 1 986 |
| 07.10.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 400 | 2 576 |
| 06.10.2022 | 8.00 | 8.00 | 6.93 | 7.11 | 989 | 7 047 |
| 03.10.2022 | 6.31 | 6.80 | 6.31 | 6.80 | 700 | 4 637 |
| 29.09.2022 | 6.28 | 6.28 | 6.28 | 6.28 | 1 000 | 6 280 |
| 28.09.2022 | 6.82 | 7.15 | 6.82 | 6.94 | 596 | 4 137 |
| 27.09.2022 | 7.50 | 7.50 | 7.28 | 7.28 | 338 | 2 503 |
| 26.09.2022 | 7.17 | 7.17 | 7.17 | 7.17 | 192 | 1 377 |
| 22.09.2022 | 8.30 | 8.30 | 8.30 | 8.30 | 100 | 830 |
| 21.09.2022 | 8.00 | 8.00 | 8.00 | 8.00 | 100 | 800 |
| 20.09.2022 | 8.33 | 8.33 | 8.33 | 8.33 | 100 | 833 |
| 19.09.2022 | 8.00 | 8.00 | 7.91 | 7.91 | 600 | 4 777 |
| 14.09.2022 | 9.54 | 9.54 | 9.54 | 9.54 | 400 | 3 816 |
| 13.09.2022 | 9.24 | 9.24 | 9.24 | 9.24 | 400 | 3 696 |
| 26.08.2022 | 11.10 | 11.10 | 11.10 | 11.10 | 100 | 1 110 |
| 19.08.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 130 | 1 534 |
| 18.08.2022 | 12.00 | 12.00 | 12.00 | 12.00 | 120 | 1 440 |
| 17.08.2022 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | 1 198 |
| 12.08.2022 | 11.80 | 11.80 | 11.78 | 11.78 | 260 | 3 065 |
| 08.08.2022 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | 1 120 |
| 05.08.2022 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
| 03.08.2022 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
| 02.08.2022 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 1 188 |
| 01.08.2022 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | 1 178 |
| 29.07.2022 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | 1 106 |
| 28.07.2022 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 1 150 |
| 27.07.2022 | 10.42 | 10.42 | 10.42 | 10.42 | 300 | 3 126 |
| 26.07.2022 | 11.58 | 11.58 | 10.12 | 10.12 | 654 | 6 914 |
| 25.07.2022 | 12.60 | 12.60 | 12.60 | 12.60 | 300 | 3 780 |
| 20.07.2022 | 13.26 | 13.26 | 13.26 | 13.26 | 160 | 2 122 |
| 18.07.2022 | 11.88 | 11.88 | 11.88 | 11.88 | 160 | 1 901 |
| 15.07.2022 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
| 04.07.2022 | 15.74 | 15.74 | 15.74 | 15.74 | 95 | 1 495 |
| 28.06.2022 | 15.30 | 15.30 | 15.30 | 15.30 | 50 | 765 |
| 27.06.2022 | 13.52 | 15.22 | 13.52 | 15.22 | 2 234 | 32 036 |
| 24.06.2022 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | 2 600 |
| 23.06.2022 | 11.70 | 11.70 | 11.70 | 11.70 | 440 | 5 148 |
Biznesradar bez reklam? Sprawdź BR Plus
