Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3LTS1
0.92-0.02(-2.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2022 | 0.90 | 0.92 | 0.90 | 0.92 | 10 000 | 9 020 |
| 04.08.2022 | 1.03 | 1.03 | 1.03 | 1.03 | 3 000 | 3 090 |
| 28.07.2022 | 1.07 | 1.08 | 1.06 | 1.06 | 12 000 | 12 880 |
| 27.07.2022 | 1.10 | 1.10 | 1.05 | 1.05 | 7 000 | 7 450 |
| 26.07.2022 | 1.05 | 1.07 | 1.05 | 1.07 | 4 000 | 4 240 |
| 25.07.2022 | 1.00 | 1.00 | 1.00 | 1.00 | 2 000 | 2 000 |
| 22.07.2022 | 0.90 | 0.95 | 0.90 | 0.95 | 6 510 | 6 060 |
| 21.07.2022 | 0.89 | 0.89 | 0.85 | 0.85 | 6 347 | 5 465 |
| 20.07.2022 | 0.84 | 0.84 | 0.84 | 0.84 | 2 500 | 2 100 |
| 18.07.2022 | 0.80 | 0.80 | 0.80 | 0.80 | 2 500 | 2 000 |
| 13.07.2022 | 0.77 | 0.77 | 0.77 | 0.77 | 5 000 | 3 850 |
| 06.07.2022 | 0.70 | 0.70 | 0.70 | 0.70 | 1 781 | 1 247 |
| 05.07.2022 | 0.79 | 0.79 | 0.79 | 0.79 | 2 500 | 1 975 |
| 04.07.2022 | 0.79 | 0.80 | 0.79 | 0.80 | 5 000 | 3 975 |
| 01.07.2022 | 0.73 | 0.73 | 0.73 | 0.73 | 2 500 | 1 825 |
| 24.06.2022 | 0.64 | 0.64 | 0.64 | 0.64 | 1 | 1 |
| 23.06.2022 | 0.72 | 0.72 | 0.72 | 0.72 | 2 500 | 1 800 |
| 22.06.2022 | 0.79 | 0.81 | 0.70 | 0.70 | 4 282 | 3 193 |
| 21.06.2022 | 0.71 | 0.77 | 0.71 | 0.77 | 4 | 3 |
| 20.06.2022 | 0.75 | 0.75 | 0.75 | 0.75 | 1 | 1 |
| 17.06.2022 | 0.78 | 0.78 | 0.78 | 0.78 | 1 | 1 |
| 14.06.2022 | 0.72 | 0.76 | 0.72 | 0.76 | 1 999 | 1 439 |
| 13.06.2022 | 0.78 | 0.78 | 0.78 | 0.78 | 1 | 1 |
| 07.06.2022 | 0.90 | 0.90 | 0.90 | 0.90 | 1 | 1 |
| 06.06.2022 | 0.93 | 0.93 | 0.93 | 0.93 | 1 | 1 |
| 03.06.2022 | 0.84 | 0.90 | 0.83 | 0.90 | 40 098 | 33 882 |
| 02.06.2022 | 0.74 | 0.74 | 0.74 | 0.74 | 1 | 1 |
| 31.05.2022 | 0.73 | 0.75 | 0.73 | 0.75 | 2 | 1 |
| 30.05.2022 | 0.71 | 0.71 | 0.71 | 0.71 | 2 000 | 1 420 |
| 27.05.2022 | 0.68 | 0.68 | 0.68 | 0.68 | 1 | 1 |
| 25.05.2022 | 0.63 | 0.63 | 0.63 | 0.63 | 1 | 1 |
| 18.05.2022 | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 1 |
| 17.05.2022 | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 1 |
| 16.05.2022 | 0.69 | 0.69 | 0.69 | 0.69 | 1 | 1 |
| 13.05.2022 | 0.69 | 0.69 | 0.69 | 0.69 | 25 001 | 17 251 |
| 11.05.2022 | 0.71 | 0.71 | 0.71 | 0.71 | 1 | 1 |
| 10.05.2022 | 0.66 | 0.70 | 0.66 | 0.70 | 3 901 | 2 575 |
| 09.05.2022 | 0.69 | 0.75 | 0.68 | 0.75 | 55 003 | 37 902 |
| 06.05.2022 | 0.67 | 0.74 | 0.67 | 0.74 | 57 003 | 38 542 |
| 05.05.2022 | 0.66 | 0.66 | 0.66 | 0.66 | 1 | 1 |
| 29.04.2022 | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 1 |
| 27.04.2022 | 0.71 | 0.71 | 0.71 | 0.71 | 1 | 1 |
| 26.04.2022 | 0.71 | 0.71 | 0.71 | 0.71 | 1 | 1 |
| 25.04.2022 | 0.66 | 0.69 | 0.66 | 0.69 | 4 001 | 2 641 |
| 22.04.2022 | 0.77 | 0.77 | 0.70 | 0.75 | 2 002 | 1 412 |
| 21.04.2022 | 0.73 | 0.77 | 0.73 | 0.77 | 2 001 | 1 471 |
| 20.04.2022 | 0.96 | 0.96 | 0.82 | 0.84 | 11 002 | 9 712 |
| 19.04.2022 | 0.94 | 0.98 | 0.94 | 0.98 | 2 002 | 1 962 |
| 14.04.2022 | 0.95 | 0.95 | 0.86 | 0.86 | 3 798 | 3 266 |
| 13.04.2022 | 0.78 | 0.94 | 0.78 | 0.94 | 47 501 | 39 891 |
Biznesradar bez reklam? Sprawdź BR Plus
