Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3KGH
0.60+0.07(+13.21%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 0.44(-26.67%)11 kwi 14:49
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.02.2021 | 11.86 | 11.86 | 11.86 | 11.86 | 2 000 | 23 720 |
| 16.02.2021 | 12.02 | 12.02 | 12.02 | 12.02 | 179 | 2 152 |
| 12.02.2021 | 10.52 | 10.52 | 10.26 | 10.26 | 2 300 | 23 676 |
| 08.02.2021 | 11.56 | 11.56 | 11.56 | 11.56 | 179 | 2 069 |
| 02.02.2021 | 11.14 | 11.14 | 10.06 | 10.06 | 810 | 8 457 |
| 01.02.2021 | 12.90 | 12.90 | 12.20 | 12.20 | 70 | 861 |
| 29.01.2021 | 9.50 | 11.20 | 9.50 | 11.20 | 1 895 | 20 623 |
| 28.01.2021 | 7.86 | 10.06 | 7.86 | 10.06 | 3 565 | 32 504 |
| 27.01.2021 | 9.69 | 9.69 | 8.67 | 8.67 | 3 485 | 31 643 |
| 22.01.2021 | 11.50 | 11.58 | 11.46 | 11.58 | 933 | 10 747 |
| 21.01.2021 | 13.04 | 13.04 | 13.04 | 13.04 | 6 861 | 89 467 |
| 18.01.2021 | 13.60 | 13.60 | 13.60 | 13.60 | 68 | 925 |
| 14.01.2021 | 14.22 | 14.22 | 14.22 | 14.22 | 52 | 739 |
| 13.01.2021 | 14.62 | 14.62 | 14.62 | 14.62 | 52 | 760 |
| 12.01.2021 | 14.50 | 14.50 | 14.50 | 14.50 | 76 | 1 102 |
| 08.01.2021 | 17.14 | 17.14 | 16.80 | 16.80 | 130 | 2 218 |
| 07.01.2021 | 14.24 | 16.50 | 14.20 | 16.50 | 4 223 | 60 386 |
| 05.01.2021 | 12.70 | 13.22 | 12.70 | 13.22 | 3 211 | 42 387 |
| 04.01.2021 | 12.22 | 12.22 | 12.22 | 12.22 | 500 | 6 110 |
| 30.12.2020 | 10.80 | 10.80 | 10.80 | 10.80 | 50 | 540 |
| 17.12.2020 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | 5 750 |
| 15.12.2020 | 10.48 | 10.48 | 10.48 | 10.48 | 893 | 9 359 |
| 14.12.2020 | 10.90 | 10.90 | 10.18 | 10.18 | 1 779 | 18 771 |
| 11.12.2020 | 10.64 | 10.66 | 10.38 | 10.66 | 886 | 9 353 |
| 10.12.2020 | 11.86 | 11.86 | 11.86 | 11.86 | 300 | 3 558 |
| 09.12.2020 | 12.02 | 12.42 | 12.00 | 12.38 | 72 012 | 869 078 |
| 08.12.2020 | 9.33 | 10.40 | 9.33 | 10.40 | 331 | 3 441 |
| 07.12.2020 | 9.69 | 9.69 | 9.69 | 9.69 | 46 | 446 |
| 04.12.2020 | 9.05 | 9.21 | 9.05 | 9.21 | 5 457 | 49 607 |
| 03.12.2020 | 7.90 | 7.90 | 7.90 | 7.90 | 6 000 | 47 400 |
| 02.12.2020 | 7.21 | 7.75 | 7.21 | 7.75 | 13 000 | 97 820 |
| 01.12.2020 | 6.69 | 6.95 | 6.68 | 6.94 | 12 200 | 82 498 |
| 30.11.2020 | 6.80 | 6.80 | 6.45 | 6.50 | 25 000 | 164 120 |
| 27.11.2020 | 7.16 | 7.26 | 7.13 | 7.26 | 14 877 | 107 048 |
| 26.11.2020 | 7.01 | 7.01 | 7.01 | 7.01 | 5 000 | 35 050 |
| 25.11.2020 | 6.05 | 6.52 | 6.05 | 6.47 | 16 276 | 102 172 |
| 24.11.2020 | 5.78 | 5.78 | 5.78 | 5.78 | 5 000 | 28 900 |
| 23.11.2020 | 5.34 | 5.34 | 5.34 | 5.34 | 5 000 | 26 700 |
| 19.11.2020 | 5.30 | 5.30 | 5.30 | 5.30 | 5 000 | 26 500 |
| 18.11.2020 | 5.48 | 5.48 | 5.45 | 5.45 | 12 000 | 65 610 |
| 17.11.2020 | 5.92 | 6.26 | 5.60 | 5.61 | 2 869 | 17 156 |
| 16.11.2020 | 5.30 | 5.63 | 5.30 | 5.63 | 20 300 | 111 650 |
| 13.11.2020 | 4.89 | 4.89 | 4.89 | 4.89 | 300 | 1 467 |
| 12.11.2020 | 4.81 | 4.81 | 4.81 | 4.81 | 8 000 | 38 480 |
| 10.11.2020 | 4.49 | 4.49 | 4.49 | 4.49 | 500 | 2 245 |
| 09.11.2020 | 4.89 | 5.45 | 4.89 | 5.45 | 11 200 | 57 418 |
| 06.11.2020 | 4.65 | 4.65 | 4.65 | 4.65 | 290 | 1 349 |
| 05.11.2020 | 4.65 | 4.65 | 4.65 | 4.65 | 290 | 1 349 |
| 03.11.2020 | 4.16 | 4.16 | 4.16 | 4.16 | 500 | 2 080 |
| 30.10.2020 | 3.05 | 3.05 | 3.05 | 3.05 | 8 000 | 24 400 |
Biznesradar bez reklam? Sprawdź BR Plus
