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 |
|---|---|---|---|---|---|---|
| 24.09.2021 | 5.15 | 5.15 | 5.00 | 5.00 | 630 | 3 242 |
| 23.09.2021 | 5.16 | 5.16 | 5.16 | 5.16 | 100 | 516 |
| 22.09.2021 | 5.10 | 5.30 | 5.03 | 5.30 | 2 453 | 12 567 |
| 21.09.2021 | 5.10 | 5.22 | 4.75 | 4.75 | 1 450 | 7 219 |
| 20.09.2021 | 5.07 | 5.07 | 4.92 | 5.02 | 1 962 | 9 822 |
| 17.09.2021 | 6.31 | 6.31 | 5.80 | 5.80 | 150 | 907 |
| 16.09.2021 | 6.21 | 6.21 | 5.91 | 5.91 | 850 | 5 121 |
| 14.09.2021 | 6.61 | 6.69 | 6.60 | 6.60 | 31 420 | 207 720 |
| 13.09.2021 | 7.08 | 7.08 | 7.08 | 7.08 | 700 | 4 956 |
| 10.09.2021 | 6.98 | 7.10 | 6.98 | 7.10 | 3 550 | 24 809 |
| 09.09.2021 | 6.56 | 6.62 | 6.56 | 6.62 | 2 000 | 13 195 |
| 08.09.2021 | 6.78 | 6.78 | 6.50 | 6.50 | 2 250 | 15 035 |
| 07.09.2021 | 7.06 | 7.06 | 6.83 | 6.83 | 1 750 | 12 207 |
| 06.09.2021 | 6.98 | 7.10 | 6.98 | 7.10 | 952 | 6 710 |
| 02.09.2021 | 6.68 | 6.68 | 6.68 | 6.68 | 800 | 5 344 |
| 01.09.2021 | 6.81 | 6.81 | 6.60 | 6.60 | 2 550 | 17 163 |
| 31.08.2021 | 6.95 | 6.95 | 6.89 | 6.89 | 570 | 3 947 |
| 30.08.2021 | 7.50 | 7.50 | 7.50 | 7.50 | 50 | 375 |
| 27.08.2021 | 7.06 | 7.06 | 7.06 | 7.06 | 50 | 353 |
| 26.08.2021 | 7.00 | 7.04 | 7.00 | 7.04 | 382 | 2 679 |
| 25.08.2021 | 7.17 | 7.30 | 7.17 | 7.30 | 300 | 2 184 |
| 24.08.2021 | 6.87 | 7.18 | 6.87 | 7.18 | 300 | 2 103 |
| 23.08.2021 | 6.70 | 6.80 | 6.60 | 6.80 | 580 | 3 856 |
| 20.08.2021 | 6.26 | 6.33 | 6.26 | 6.33 | 100 | 630 |
| 19.08.2021 | 6.42 | 6.42 | 6.42 | 6.42 | 50 | 321 |
| 18.08.2021 | 8.36 | 8.36 | 7.37 | 7.37 | 2 050 | 15 194 |
| 17.08.2021 | 8.14 | 8.14 | 8.14 | 8.14 | 400 | 3 256 |
| 13.08.2021 | 8.92 | 8.92 | 8.92 | 8.92 | 400 | 3 568 |
| 10.08.2021 | 8.80 | 8.80 | 8.80 | 8.80 | 1 200 | 10 560 |
| 05.08.2021 | 9.46 | 9.46 | 9.44 | 9.44 | 31 649 | 299 247 |
| 04.08.2021 | 9.69 | 9.69 | 9.69 | 9.69 | 120 | 1 163 |
| 02.08.2021 | 9.60 | 9.60 | 9.60 | 9.60 | 120 | 1 152 |
| 30.07.2021 | 10.00 | 10.00 | 9.36 | 9.36 | 1 200 | 11 733 |
| 29.07.2021 | 9.50 | 9.91 | 9.50 | 9.91 | 2 200 | 21 351 |
| 28.07.2021 | 8.99 | 9.40 | 8.99 | 9.21 | 300 | 2 760 |
| 27.07.2021 | 9.27 | 9.27 | 9.27 | 9.27 | 100 | 927 |
| 26.07.2021 | 9.00 | 9.24 | 9.00 | 9.16 | 4 240 | 38 205 |
| 22.07.2021 | 8.39 | 8.39 | 8.39 | 8.39 | 100 | 839 |
| 21.07.2021 | 8.03 | 8.03 | 8.03 | 8.03 | 260 | 2 088 |
| 20.07.2021 | 7.90 | 7.90 | 7.74 | 7.74 | 360 | 2 797 |
| 19.07.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 1 000 | 8 000 |
| 15.07.2021 | 8.40 | 8.40 | 8.40 | 8.40 | 500 | 4 200 |
| 13.07.2021 | 8.41 | 8.41 | 8.41 | 8.41 | 1 000 | 8 410 |
| 06.07.2021 | 9.42 | 9.42 | 9.42 | 9.42 | 53 | 499 |
| 05.07.2021 | 9.22 | 9.22 | 9.22 | 9.22 | 560 | 5 163 |
| 02.07.2021 | 9.36 | 9.36 | 9.36 | 9.36 | 150 | 1 404 |
| 01.07.2021 | 9.36 | 9.49 | 9.36 | 9.49 | 1 600 | 15 015 |
| 30.06.2021 | 8.69 | 8.69 | 8.45 | 8.45 | 3 500 | 30 245 |
| 28.06.2021 | 8.61 | 8.61 | 8.61 | 8.61 | 2 000 | 17 220 |
| 25.06.2021 | 9.24 | 9.24 | 9.24 | 9.24 | 200 | 1 848 |
Biznesradar bez reklam? Sprawdź BR Plus
