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 |
|---|---|---|---|---|---|---|
| 21.06.2022 | 11.58 | 13.14 | 11.58 | 13.14 | 1 602 | 20 068 |
| 20.06.2022 | 10.32 | 11.54 | 10.32 | 11.40 | 1 390 | 15 593 |
| 17.06.2022 | 9.75 | 9.75 | 9.75 | 9.75 | 110 | 1 073 |
| 15.06.2022 | 10.10 | 10.10 | 10.10 | 10.10 | 110 | 1 111 |
| 09.06.2022 | 13.02 | 13.02 | 12.10 | 12.10 | 220 | 2 763 |
| 08.06.2022 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | 1 370 |
| 02.06.2022 | 17.60 | 17.60 | 17.60 | 17.60 | 45 | 792 |
| 01.06.2022 | 19.92 | 19.92 | 19.92 | 19.92 | 45 | 896 |
| 31.05.2022 | 17.62 | 17.62 | 17.62 | 17.62 | 18 | 317 |
| 10.05.2022 | 21.45 | 21.45 | 21.45 | 21.45 | 80 | 1 716 |
| 09.05.2022 | 20.85 | 20.85 | 20.85 | 20.85 | 95 | 1 981 |
| 27.04.2022 | 27.75 | 27.75 | 27.75 | 27.75 | 49 | 1 360 |
| 13.04.2022 | 35.75 | 35.75 | 35.75 | 35.75 | 443 | 15 837 |
| 31.03.2022 | 39.20 | 39.20 | 39.00 | 39.00 | 187 | 7 305 |
| 30.03.2022 | 39.85 | 39.85 | 39.40 | 39.40 | 70 | 2 776 |
| 22.03.2022 | 40.45 | 40.45 | 40.45 | 40.45 | 49 | 1 982 |
| 18.03.2022 | 37.70 | 37.70 | 37.70 | 37.70 | 28 | 1 056 |
| 17.03.2022 | 38.05 | 38.05 | 38.05 | 38.05 | 15 | 571 |
| 16.03.2022 | 37.45 | 37.45 | 37.25 | 37.30 | 77 | 2 875 |
| 14.03.2022 | 37.05 | 37.05 | 37.05 | 37.05 | 25 | 926 |
| 11.03.2022 | 34.35 | 38.60 | 34.35 | 38.60 | 56 | 2 024 |
| 10.03.2022 | 33.50 | 33.50 | 33.50 | 33.50 | 15 | 503 |
| 11.02.2022 | 50.30 | 50.30 | 50.30 | 50.30 | 50 | 2 515 |
| 02.02.2022 | 55.90 | 55.90 | 55.90 | 55.90 | 50 | 2 795 |
| 19.07.2021 | 66.20 | 66.20 | 66.20 | 66.20 | 20 | 1 324 |
| 16.07.2021 | 63.50 | 63.50 | 63.50 | 63.50 | 20 | 1 270 |
| 12.07.2021 | 62.50 | 62.50 | 62.50 | 62.50 | 50 | 3 125 |
| 28.06.2021 | 53.70 | 53.70 | 53.70 | 53.70 | 97 | 5 209 |
| 25.06.2021 | 56.20 | 56.20 | 56.20 | 56.20 | 1 | 56 |
| 23.06.2021 | 51.50 | 51.50 | 51.50 | 51.50 | 96 | 4 944 |
| 09.06.2021 | 56.50 | 56.50 | 56.50 | 56.50 | 70 | 3 955 |
| 12.05.2021 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 1 000 |
| 11.05.2021 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 1 000 |
| 06.05.2021 | 50.00 | 50.00 | 50.00 | 50.00 | 30 | 1 500 |
| 26.04.2021 | 54.00 | 54.00 | 54.00 | 54.00 | 80 | 4 320 |
| 31.03.2021 | 54.10 | 54.10 | 54.10 | 54.10 | 60 | 3 246 |
| 18.03.2021 | 51.70 | 51.70 | 51.70 | 51.70 | 30 | 1 551 |
| 17.03.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 10 | 519 |
| 15.03.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 20 | 1 038 |
| 12.03.2021 | 50.00 | 50.00 | 46.70 | 48.35 | 50 | 2 451 |
| 19.02.2021 | 50.80 | 50.80 | 50.80 | 50.80 | 50 | 2 540 |
| 01.02.2021 | 57.40 | 57.40 | 57.00 | 57.00 | 330 | 18 882 |
| 22.01.2021 | 64.70 | 66.20 | 64.70 | 66.20 | 15 | 986 |
| 20.01.2021 | 65.30 | 65.30 | 65.30 | 65.30 | 100 | 6 530 |
| 18.01.2021 | 66.90 | 67.00 | 66.90 | 66.90 | 215 | 14 394 |
| 14.08.2020 | 48.70 | 48.70 | 48.70 | 48.70 | 20 | 974 |
| 13.08.2020 | 52.20 | 52.20 | 51.50 | 51.50 | 24 | 1 246 |
| 10.08.2020 | 49.70 | 50.30 | 49.70 | 50.30 | 33 | 1 650 |
| 05.08.2020 | 56.00 | 56.00 | 56.00 | 56.00 | 17 | 952 |
| 03.08.2020 | 51.20 | 51.20 | 49.20 | 49.20 | 28 | 1 406 |
Biznesradar bez reklam? Sprawdź BR Plus
