Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH
0.17-0.06(-26.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.06.2021 | 9.24 | 9.24 | 9.24 | 9.24 | 200 | 1 848 |
| 24.06.2021 | 8.73 | 9.02 | 8.73 | 9.02 | 917 | 8 096 |
| 23.06.2021 | 8.68 | 8.90 | 8.40 | 8.90 | 2 250 | 19 227 |
| 22.06.2021 | 8.40 | 8.40 | 8.40 | 8.40 | 50 | 420 |
| 21.06.2021 | 7.41 | 7.93 | 7.24 | 7.88 | 3 110 | 22 759 |
| 18.06.2021 | 7.77 | 7.77 | 7.70 | 7.70 | 125 | 971 |
| 17.06.2021 | 7.45 | 7.75 | 7.22 | 7.22 | 24 923 | 188 777 |
| 16.06.2021 | 8.24 | 8.34 | 8.06 | 8.34 | 1 458 | 11 995 |
| 15.06.2021 | 9.66 | 9.66 | 9.11 | 9.14 | 2 792 | 25 530 |
| 10.06.2021 | 10.04 | 10.04 | 9.88 | 9.88 | 497 | 4 981 |
| 09.06.2021 | 9.99 | 10.12 | 9.99 | 10.12 | 800 | 8 083 |
| 04.06.2021 | 11.34 | 11.34 | 11.14 | 11.34 | 170 | 1 908 |
| 02.06.2021 | 12.00 | 12.00 | 12.00 | 12.00 | 1 000 | 12 000 |
| 01.06.2021 | 11.88 | 12.36 | 11.88 | 12.00 | 2 197 | 26 395 |
| 31.05.2021 | 11.48 | 11.48 | 11.48 | 11.48 | 700 | 8 036 |
| 27.05.2021 | 10.80 | 10.80 | 10.48 | 10.48 | 125 | 1 320 |
| 25.05.2021 | 10.10 | 10.10 | 9.75 | 10.00 | 1 050 | 10 495 |
| 21.05.2021 | 10.30 | 10.80 | 10.30 | 10.60 | 1 213 | 12 839 |
| 19.05.2021 | 11.14 | 11.14 | 11.14 | 11.14 | 1 800 | 20 052 |
| 17.05.2021 | 12.58 | 12.80 | 12.58 | 12.80 | 100 | 1 269 |
| 14.05.2021 | 13.60 | 13.74 | 12.82 | 12.82 | 1 800 | 23 838 |
| 13.05.2021 | 14.40 | 14.50 | 14.10 | 14.14 | 4 267 | 60 788 |
| 12.05.2021 | 14.54 | 14.54 | 14.54 | 14.54 | 700 | 10 178 |
| 11.05.2021 | 14.00 | 14.92 | 13.56 | 13.56 | 1 740 | 24 628 |
| 10.05.2021 | 16.10 | 16.54 | 15.28 | 15.28 | 2 573 | 42 067 |
| 07.05.2021 | 14.10 | 15.00 | 14.10 | 14.84 | 686 | 10 204 |
| 29.04.2021 | 12.34 | 12.34 | 12.34 | 12.34 | 80 | 987 |
| 28.04.2021 | 12.12 | 12.12 | 12.12 | 12.12 | 1 000 | 12 120 |
| 27.04.2021 | 12.16 | 12.16 | 12.16 | 12.16 | 500 | 6 080 |
| 26.04.2021 | 11.84 | 11.84 | 11.84 | 11.84 | 2 | 24 |
| 23.04.2021 | 10.96 | 10.96 | 10.96 | 10.96 | 1 000 | 10 960 |
| 20.04.2021 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | 1 090 |
| 19.04.2021 | 11.40 | 11.40 | 11.40 | 11.40 | 125 | 1 425 |
| 15.04.2021 | 11.42 | 11.42 | 11.42 | 11.42 | 125 | 1 428 |
| 13.04.2021 | 9.07 | 9.07 | 9.07 | 9.07 | 65 | 590 |
| 07.04.2021 | 11.18 | 11.18 | 11.18 | 11.18 | 100 | 1 118 |
| 06.04.2021 | 11.10 | 11.10 | 11.10 | 11.10 | 150 | 1 665 |
| 31.03.2021 | 9.79 | 9.79 | 9.79 | 9.79 | 100 | 979 |
| 30.03.2021 | 8.70 | 8.70 | 8.70 | 8.70 | 50 | 435 |
| 29.03.2021 | 8.36 | 8.40 | 8.36 | 8.40 | 115 | 963 |
| 25.03.2021 | 7.40 | 7.40 | 7.05 | 7.10 | 60 | 431 |
| 24.03.2021 | 8.16 | 8.16 | 7.61 | 7.61 | 40 | 317 |
| 23.03.2021 | 8.44 | 8.44 | 8.14 | 8.14 | 150 | 1 248 |
| 19.03.2021 | 9.90 | 9.90 | 9.40 | 9.40 | 120 | 1 164 |
| 10.03.2021 | 10.24 | 10.24 | 10.24 | 10.24 | 200 | 2 048 |
| 08.03.2021 | 9.78 | 9.78 | 9.78 | 9.78 | 200 | 1 956 |
| 05.03.2021 | 9.68 | 9.68 | 9.68 | 9.68 | 100 | 968 |
| 04.03.2021 | 10.20 | 10.20 | 9.30 | 9.30 | 300 | 3 000 |
| 03.03.2021 | 10.92 | 10.92 | 10.92 | 10.92 | 2 000 | 21 840 |
| 26.02.2021 | 9.69 | 10.12 | 9.69 | 9.92 | 630 | 6 260 |
Biznesradar bez reklam? Sprawdź BR Plus
