Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3JSW2
0.05+0.01(+25.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.05.2022 | 10.42 | 11.18 | 10.42 | 11.18 | 732 | 7 798 |
| 23.05.2022 | 9.48 | 9.48 | 9.48 | 9.48 | 451 | 4 275 |
| 20.05.2022 | 10.24 | 10.24 | 8.95 | 8.95 | 940 | 9 009 |
| 19.05.2022 | 10.00 | 10.08 | 10.00 | 10.08 | 1 160 | 11 640 |
| 16.05.2022 | 9.82 | 9.82 | 9.09 | 9.09 | 150 | 1 437 |
| 13.05.2022 | 9.20 | 9.20 | 9.20 | 9.20 | 100 | 920 |
| 11.05.2022 | 8.00 | 8.00 | 8.00 | 8.00 | 5 000 | 40 000 |
| 10.05.2022 | 7.52 | 7.52 | 7.50 | 7.50 | 250 | 1 878 |
| 06.05.2022 | 7.47 | 8.57 | 7.47 | 8.57 | 3 050 | 23 585 |
| 05.05.2022 | 10.46 | 10.46 | 8.53 | 8.53 | 4 722 | 44 823 |
| 04.05.2022 | 10.72 | 10.72 | 10.72 | 10.72 | 50 | 536 |
| 02.05.2022 | 9.57 | 9.80 | 9.57 | 9.80 | 280 | 2 733 |
| 28.04.2022 | 11.00 | 11.00 | 10.80 | 10.80 | 572 | 6 212 |
| 27.04.2022 | 10.10 | 10.30 | 10.10 | 10.20 | 1 191 | 12 242 |
| 26.04.2022 | 9.60 | 9.78 | 9.60 | 9.70 | 400 | 3 868 |
| 25.04.2022 | 7.97 | 8.10 | 7.60 | 8.10 | 3 041 | 23 878 |
| 22.04.2022 | 10.06 | 10.18 | 8.90 | 8.92 | 2 086 | 19 186 |
| 21.04.2022 | 10.64 | 10.64 | 9.65 | 9.65 | 6 030 | 59 040 |
| 20.04.2022 | 11.10 | 11.10 | 11.04 | 11.04 | 3 556 | 39 264 |
| 19.04.2022 | 13.24 | 13.24 | 11.84 | 12.84 | 500 | 6 275 |
| 14.04.2022 | 13.66 | 14.04 | 13.66 | 14.04 | 480 | 6 605 |
| 13.04.2022 | 12.06 | 12.34 | 11.74 | 12.20 | 2 924 | 35 153 |
| 12.04.2022 | 11.78 | 12.28 | 11.78 | 12.28 | 320 | 3 845 |
| 11.04.2022 | 11.36 | 12.16 | 11.36 | 12.16 | 4 900 | 57 712 |
| 08.04.2022 | 11.24 | 11.30 | 10.18 | 10.28 | 4 138 | 45 134 |
| 07.04.2022 | 11.40 | 11.82 | 9.97 | 9.97 | 8 335 | 91 223 |
| 06.04.2022 | 11.74 | 11.90 | 10.88 | 10.88 | 23 608 | 268 076 |
| 05.04.2022 | 12.36 | 14.40 | 12.32 | 13.00 | 2 056 | 27 677 |
| 04.04.2022 | 15.24 | 15.24 | 13.00 | 13.00 | 3 630 | 49 061 |
| 01.04.2022 | 16.14 | 16.14 | 16.14 | 16.14 | 3 000 | 48 420 |
| 31.03.2022 | 17.20 | 17.20 | 17.20 | 17.20 | 1 180 | 20 296 |
| 30.03.2022 | 17.10 | 17.68 | 16.20 | 17.16 | 3 762 | 63 466 |
| 29.03.2022 | 16.88 | 16.88 | 13.80 | 15.22 | 6 751 | 101 120 |
| 28.03.2022 | 16.58 | 17.24 | 16.30 | 17.24 | 1 132 | 18 893 |
| 25.03.2022 | 15.62 | 15.70 | 15.62 | 15.70 | 400 | 6 272 |
| 24.03.2022 | 15.08 | 16.66 | 15.08 | 16.52 | 1 964 | 31 574 |
| 23.03.2022 | 16.50 | 16.92 | 15.44 | 16.10 | 2 553 | 40 967 |
| 22.03.2022 | 13.42 | 15.72 | 13.42 | 15.02 | 5 679 | 81 232 |
| 21.03.2022 | 12.80 | 13.50 | 12.80 | 13.00 | 610 | 7 910 |
| 18.03.2022 | 13.82 | 14.32 | 12.80 | 12.80 | 7 581 | 102 787 |
| 17.03.2022 | 10.38 | 13.58 | 10.14 | 13.58 | 3 123 | 37 762 |
| 16.03.2022 | 10.80 | 10.80 | 10.36 | 10.66 | 1 394 | 14 950 |
| 15.03.2022 | 11.78 | 11.78 | 10.02 | 11.76 | 3 229 | 35 288 |
| 14.03.2022 | 13.02 | 13.14 | 13.02 | 13.14 | 1 306 | 17 124 |
| 11.03.2022 | 13.90 | 13.90 | 12.38 | 13.64 | 5 950 | 77 091 |
| 10.03.2022 | 11.82 | 12.42 | 11.56 | 12.08 | 2 560 | 30 784 |
| 09.03.2022 | 14.14 | 14.14 | 10.30 | 10.44 | 8 397 | 101 291 |
| 08.03.2022 | 12.50 | 14.00 | 11.70 | 13.98 | 4 075 | 51 416 |
| 07.03.2022 | 18.00 | 19.34 | 15.58 | 16.42 | 14 899 | 276 092 |
| 04.03.2022 | 14.50 | 17.10 | 12.48 | 15.00 | 11 717 | 168 015 |
Biznesradar bez reklam? Sprawdź BR Plus
