Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 09.12.2021 | 2.93 | 2.93 | 2.93 | 2.93 | 400 | 1 172 |
| 07.12.2021 | 3.20 | 3.21 | 3.20 | 3.20 | 2 400 | 7 684 |
| 06.12.2021 | 2.81 | 2.91 | 2.81 | 2.91 | 878 | 2 514 |
| 03.12.2021 | 3.18 | 3.18 | 2.94 | 2.94 | 2 258 | 6 912 |
| 02.12.2021 | 3.06 | 3.07 | 2.98 | 3.07 | 600 | 1 833 |
| 01.12.2021 | 3.17 | 3.22 | 3.12 | 3.22 | 1 978 | 6 344 |
| 30.11.2021 | 2.57 | 3.08 | 2.57 | 3.08 | 3 343 | 9 693 |
| 29.11.2021 | 2.56 | 2.56 | 2.56 | 2.56 | 294 | 753 |
| 26.11.2021 | 2.80 | 2.82 | 2.51 | 2.51 | 28 918 | 77 546 |
| 25.11.2021 | 3.31 | 3.33 | 3.24 | 3.24 | 2 763 | 9 153 |
| 24.11.2021 | 3.24 | 3.24 | 3.24 | 3.24 | 264 | 855 |
| 23.11.2021 | 3.26 | 3.38 | 3.23 | 3.38 | 31 866 | 107 565 |
| 22.11.2021 | 3.26 | 3.32 | 3.26 | 3.32 | 750 | 2 479 |
| 19.11.2021 | 3.31 | 3.36 | 3.08 | 3.26 | 13 471 | 43 911 |
| 18.11.2021 | 3.38 | 3.41 | 3.06 | 3.09 | 5 088 | 16 037 |
| 17.11.2021 | 3.72 | 3.72 | 3.40 | 3.70 | 4 442 | 15 638 |
| 16.11.2021 | 4.01 | 4.07 | 3.94 | 3.94 | 1 300 | 5 213 |
| 15.11.2021 | 4.39 | 4.39 | 3.96 | 3.96 | 1 325 | 5 453 |
| 12.11.2021 | 4.17 | 4.39 | 4.17 | 4.39 | 1 200 | 5 224 |
| 10.11.2021 | 3.78 | 3.82 | 3.73 | 3.82 | 1 342 | 5 030 |
| 09.11.2021 | 4.09 | 4.31 | 3.95 | 3.95 | 534 | 2 168 |
| 08.11.2021 | 3.90 | 3.90 | 3.90 | 3.90 | 500 | 1 950 |
| 05.11.2021 | 3.80 | 3.82 | 3.76 | 3.80 | 2 900 | 11 016 |
| 04.11.2021 | 4.04 | 4.04 | 3.97 | 3.97 | 716 | 2 873 |
| 03.11.2021 | 4.06 | 4.08 | 3.93 | 3.93 | 721 | 2 890 |
| 02.11.2021 | 3.81 | 3.87 | 3.80 | 3.80 | 1 205 | 4 597 |
| 29.10.2021 | 4.14 | 4.28 | 4.14 | 4.28 | 600 | 2 528 |
| 28.10.2021 | 4.28 | 4.30 | 4.20 | 4.20 | 600 | 2 556 |
| 27.10.2021 | 4.20 | 4.27 | 4.14 | 4.24 | 3 570 | 15 057 |
| 26.10.2021 | 4.60 | 4.60 | 4.60 | 4.60 | 200 | 920 |
| 25.10.2021 | 4.64 | 4.64 | 4.64 | 4.64 | 500 | 2 320 |
| 22.10.2021 | 4.83 | 5.03 | 4.83 | 4.85 | 1 351 | 6 682 |
| 21.10.2021 | 5.36 | 5.39 | 4.80 | 4.80 | 3 121 | 15 879 |
| 20.10.2021 | 5.45 | 5.47 | 5.45 | 5.47 | 3 600 | 19 642 |
| 19.10.2021 | 5.79 | 5.98 | 5.43 | 5.43 | 15 740 | 92 975 |
| 18.10.2021 | 5.81 | 6.01 | 5.75 | 5.75 | 1 900 | 11 251 |
| 15.10.2021 | 5.40 | 5.58 | 5.40 | 5.47 | 410 | 2 221 |
| 14.10.2021 | 5.55 | 5.67 | 5.23 | 5.28 | 10 050 | 54 016 |
| 13.10.2021 | 5.00 | 5.00 | 4.96 | 4.96 | 750 | 3 740 |
| 11.10.2021 | 4.82 | 5.23 | 4.82 | 5.23 | 2 200 | 11 029 |
| 08.10.2021 | 4.49 | 4.49 | 4.30 | 4.30 | 1 000 | 4 395 |
| 07.10.2021 | 4.24 | 4.50 | 4.24 | 4.50 | 2 500 | 10 764 |
| 06.10.2021 | 4.26 | 4.28 | 4.07 | 4.19 | 5 075 | 21 105 |
| 05.10.2021 | 4.53 | 4.53 | 4.42 | 4.43 | 2 600 | 11 716 |
| 04.10.2021 | 4.43 | 5.00 | 4.33 | 4.72 | 5 244 | 25 181 |
| 01.10.2021 | 4.60 | 4.60 | 4.54 | 4.54 | 1 700 | 7 757 |
| 30.09.2021 | 4.58 | 4.60 | 4.58 | 4.60 | 900 | 4 130 |
| 29.09.2021 | 4.39 | 4.40 | 4.30 | 4.30 | 1 618 | 6 986 |
| 28.09.2021 | 4.66 | 4.69 | 4.40 | 4.40 | 2 300 | 10 739 |
| 27.09.2021 | 4.94 | 4.94 | 4.70 | 4.70 | 110 | 534 |
Biznesradar bez reklam? Sprawdź BR Plus
