Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3EATP
0.22-0.01(-4.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.01.2022 | 6.30 | 6.30 | 6.30 | 6.30 | 200 | 1 260 |
| 11.01.2022 | 6.93 | 6.93 | 6.62 | 6.62 | 399 | 2 703 |
| 04.01.2022 | 6.69 | 6.69 | 6.69 | 6.69 | 220 | 1 472 |
| 23.12.2021 | 6.34 | 6.34 | 6.34 | 6.34 | 220 | 1 395 |
| 01.12.2021 | 7.45 | 7.45 | 7.45 | 7.45 | 200 | 1 490 |
| 30.11.2021 | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 1 380 |
| 26.11.2021 | 6.95 | 6.95 | 6.95 | 6.95 | 94 | 653 |
| 24.11.2021 | 8.18 | 8.18 | 8.18 | 8.18 | 200 | 1 636 |
| 19.11.2021 | 7.64 | 7.77 | 7.64 | 7.77 | 265 | 2 051 |
| 16.11.2021 | 10.14 | 10.14 | 10.14 | 10.14 | 150 | 1 521 |
| 15.11.2021 | 10.64 | 10.98 | 9.95 | 9.95 | 4 150 | 42 734 |
| 12.11.2021 | 10.12 | 10.14 | 9.97 | 9.97 | 2 410 | 24 232 |
| 10.11.2021 | 9.24 | 9.24 | 9.24 | 9.24 | 1 122 | 10 367 |
| 09.11.2021 | 9.62 | 9.62 | 9.62 | 9.62 | 188 | 1 809 |
| 05.11.2021 | 9.50 | 9.50 | 9.50 | 9.50 | 500 | 4 750 |
| 04.11.2021 | 8.56 | 8.56 | 8.56 | 8.56 | 800 | 6 848 |
| 03.11.2021 | 9.44 | 9.44 | 9.37 | 9.37 | 550 | 5 182 |
| 02.11.2021 | 10.46 | 10.48 | 10.00 | 10.00 | 2 400 | 24 654 |
| 29.10.2021 | 10.78 | 10.78 | 10.58 | 10.58 | 3 000 | 32 000 |
| 27.10.2021 | 10.08 | 10.08 | 10.08 | 10.08 | 1 000 | 10 080 |
| 26.10.2021 | 10.92 | 10.92 | 10.92 | 10.92 | 750 | 8 190 |
| 21.10.2021 | 9.99 | 9.99 | 9.91 | 9.91 | 1 250 | 12 408 |
| 20.10.2021 | 10.64 | 10.64 | 10.50 | 10.50 | 1 000 | 10 570 |
| 19.10.2021 | 11.30 | 11.40 | 11.30 | 11.40 | 899 | 10 204 |
| 18.10.2021 | 11.38 | 11.40 | 11.38 | 11.40 | 1 000 | 11 390 |
| 08.10.2021 | 9.26 | 9.26 | 9.21 | 9.21 | 2 150 | 19 852 |
| 07.10.2021 | 8.76 | 8.76 | 8.76 | 8.76 | 350 | 3 066 |
| 26.08.2021 | 10.36 | 11.02 | 10.36 | 11.02 | 157 | 1 693 |
| 19.08.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 150 | 1 200 |
| 16.08.2021 | 8.69 | 8.69 | 8.69 | 8.69 | 57 | 495 |
| 10.08.2021 | 8.70 | 8.70 | 8.70 | 8.70 | 150 | 1 305 |
| 05.08.2021 | 9.48 | 9.48 | 9.48 | 9.48 | 100 | 948 |
| 15.07.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 150 | 1 200 |
| 30.06.2021 | 7.04 | 7.04 | 6.76 | 6.76 | 740 | 5 148 |
| 25.06.2021 | 8.25 | 8.25 | 8.25 | 8.25 | 126 | 1 040 |
| 22.06.2021 | 9.18 | 9.18 | 9.18 | 9.18 | 110 | 1 010 |
| 01.06.2021 | 14.08 | 14.08 | 14.08 | 14.08 | 520 | 7 322 |
| 25.05.2021 | 11.48 | 11.48 | 11.48 | 11.48 | 500 | 5 740 |
| 20.05.2021 | 11.78 | 11.78 | 11.78 | 11.78 | 94 | 1 107 |
| 19.05.2021 | 11.96 | 11.96 | 11.96 | 11.96 | 105 | 1 256 |
| 14.05.2021 | 11.48 | 11.48 | 11.48 | 11.48 | 114 | 1 309 |
| 10.05.2021 | 12.50 | 12.84 | 12.50 | 12.84 | 131 | 1 648 |
Biznesradar bez reklam? Sprawdź BR Plus
