Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3LTS2
28.25-1.40(-4.72%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2022 | 28.25 | 28.25 | 28.25 | 28.25 | 80 | 2 260 |
| 22.07.2022 | 30.85 | 30.85 | 30.85 | 30.85 | 400 | 12 340 |
| 21.06.2022 | 23.65 | 23.65 | 23.65 | 23.65 | 50 | 1 183 |
| 15.06.2022 | 24.65 | 24.65 | 24.65 | 24.65 | 600 | 14 790 |
| 14.06.2022 | 23.60 | 23.60 | 23.60 | 23.60 | 600 | 14 160 |
| 06.06.2022 | 27.90 | 27.90 | 27.90 | 27.90 | 31 | 865 |
| 03.06.2022 | 28.00 | 28.10 | 27.80 | 27.80 | 470 | 13 115 |
| 02.06.2022 | 23.70 | 23.70 | 23.70 | 23.70 | 600 | 14 220 |
| 31.05.2022 | 24.20 | 24.40 | 24.20 | 24.40 | 200 | 4 860 |
| 20.05.2022 | 20.05 | 20.05 | 20.05 | 20.05 | 150 | 3 008 |
| 16.05.2022 | 21.90 | 21.90 | 21.90 | 21.90 | 150 | 3 285 |
| 12.05.2022 | 20.20 | 21.00 | 20.20 | 21.00 | 94 | 1 938 |
| 11.05.2022 | 21.70 | 21.90 | 21.70 | 21.90 | 40 | 872 |
| 09.05.2022 | 24.55 | 24.55 | 24.55 | 24.55 | 80 | 1 964 |
| 06.05.2022 | 19.86 | 19.86 | 19.86 | 19.86 | 502 | 9 970 |
| 05.05.2022 | 21.30 | 22.10 | 21.30 | 21.75 | 1 240 | 26 947 |
| 04.05.2022 | 19.80 | 20.95 | 19.80 | 20.95 | 30 | 605 |
| 29.04.2022 | 22.10 | 23.10 | 22.10 | 23.10 | 28 | 644 |
| 28.04.2022 | 22.50 | 22.65 | 20.90 | 20.90 | 7 | 156 |
| 27.04.2022 | 22.60 | 23.45 | 22.25 | 22.25 | 645 | 14 579 |
| 26.04.2022 | 22.00 | 23.00 | 21.70 | 23.00 | 1 200 | 26 498 |
| 22.04.2022 | 23.65 | 23.65 | 23.65 | 23.65 | 12 | 284 |
| 19.04.2022 | 29.40 | 29.40 | 29.40 | 29.40 | 600 | 17 640 |
| 14.04.2022 | 27.75 | 27.75 | 27.75 | 27.75 | 48 | 1 332 |
| 13.04.2022 | 28.20 | 28.20 | 28.20 | 28.20 | 40 | 1 128 |
| 12.04.2022 | 22.45 | 23.20 | 22.45 | 23.20 | 1 440 | 32 533 |
| 11.04.2022 | 19.98 | 19.98 | 19.98 | 19.98 | 20 | 400 |
| 08.04.2022 | 18.40 | 18.42 | 18.40 | 18.42 | 1 131 | 20 815 |
| 07.04.2022 | 16.94 | 16.94 | 16.94 | 16.94 | 38 | 644 |
| 04.04.2022 | 15.72 | 16.38 | 15.72 | 15.96 | 204 | 3 295 |
| 24.03.2022 | 15.70 | 15.70 | 15.70 | 15.70 | 2 000 | 31 400 |
| 22.03.2022 | 15.74 | 15.74 | 15.74 | 15.74 | 35 | 551 |
| 21.03.2022 | 14.84 | 14.84 | 14.84 | 14.84 | 2 000 | 29 680 |
| 18.03.2022 | 13.80 | 13.82 | 13.80 | 13.82 | 2 000 | 27 616 |
| 11.03.2022 | 13.16 | 13.16 | 13.16 | 13.16 | 200 | 2 632 |
| 10.03.2022 | 12.98 | 12.98 | 12.98 | 12.98 | 200 | 2 596 |
| 09.03.2022 | 12.96 | 12.96 | 12.40 | 12.40 | 2 038 | 25 292 |
| 04.03.2022 | 12.40 | 12.56 | 12.40 | 12.56 | 2 000 | 24 880 |
| 03.03.2022 | 15.84 | 15.84 | 14.64 | 14.64 | 401 | 5 991 |
| 22.02.2022 | 11.24 | 11.24 | 11.24 | 11.24 | 201 | 2 259 |
| 16.02.2022 | 14.16 | 14.16 | 14.16 | 14.16 | 700 | 9 912 |
| 14.02.2022 | 12.60 | 13.66 | 12.60 | 12.78 | 340 | 4 412 |
| 11.02.2022 | 14.70 | 14.70 | 14.70 | 14.70 | 600 | 8 820 |
| 08.02.2022 | 13.26 | 13.26 | 13.16 | 13.16 | 800 | 10 568 |
| 07.02.2022 | 13.40 | 13.40 | 12.96 | 12.96 | 5 947 | 78 236 |
| 04.02.2022 | 13.12 | 13.24 | 13.12 | 13.24 | 1 570 | 20 778 |
| 01.02.2022 | 14.06 | 14.06 | 14.06 | 14.06 | 27 | 380 |
| 27.01.2022 | 13.76 | 13.76 | 13.56 | 13.62 | 5 000 | 68 340 |
| 26.01.2022 | 15.00 | 15.00 | 15.00 | 15.00 | 80 | 1 200 |
| 25.01.2022 | 12.70 | 13.26 | 12.70 | 13.26 | 671 | 8 589 |
Biznesradar bez reklam? Sprawdź BR Plus
