Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MILP1
0.25-0.01(-3.85%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2022 | 0.25 | 0.25 | 0.25 | 0.25 | 2 212 | 553 |
| 25.07.2022 | 0.32 | 0.32 | 0.32 | 0.32 | 3 000 | 960 |
| 20.07.2022 | 0.32 | 0.32 | 0.30 | 0.30 | 5 212 | 1 608 |
| 15.07.2022 | 0.22 | 0.23 | 0.22 | 0.23 | 17 945 | 4 098 |
| 14.07.2022 | 0.31 | 0.31 | 0.25 | 0.26 | 18 625 | 5 231 |
| 13.07.2022 | 0.32 | 0.32 | 0.32 | 0.32 | 3 000 | 960 |
| 12.07.2022 | 0.37 | 0.37 | 0.33 | 0.33 | 6 086 | 2 128 |
| 11.07.2022 | 0.39 | 0.40 | 0.38 | 0.40 | 12 300 | 4 827 |
| 07.07.2022 | 0.39 | 0.40 | 0.39 | 0.40 | 5 000 | 1 980 |
| 06.07.2022 | 0.36 | 0.36 | 0.36 | 0.36 | 3 000 | 1 080 |
| 05.07.2022 | 0.37 | 0.37 | 0.32 | 0.33 | 19 187 | 6 698 |
| 04.07.2022 | 0.40 | 0.40 | 0.36 | 0.36 | 9 000 | 3 360 |
| 01.07.2022 | 0.43 | 0.45 | 0.42 | 0.42 | 12 275 | 5 318 |
| 30.06.2022 | 0.42 | 0.42 | 0.41 | 0.41 | 6 000 | 2 490 |
| 29.06.2022 | 0.46 | 0.46 | 0.45 | 0.45 | 4 000 | 1 820 |
| 28.06.2022 | 0.49 | 0.49 | 0.49 | 0.49 | 2 000 | 980 |
| 27.06.2022 | 0.47 | 0.47 | 0.47 | 0.47 | 2 000 | 940 |
| 24.06.2022 | 0.48 | 0.49 | 0.48 | 0.49 | 4 000 | 1 940 |
| 23.06.2022 | 0.48 | 0.48 | 0.46 | 0.46 | 4 000 | 1 880 |
| 22.06.2022 | 0.48 | 0.49 | 0.47 | 0.49 | 11 000 | 5 330 |
| 17.06.2022 | 0.49 | 0.52 | 0.49 | 0.52 | 8 000 | 4 040 |
| 14.06.2022 | 0.51 | 0.51 | 0.47 | 0.47 | 10 000 | 4 920 |
| 13.06.2022 | 0.53 | 0.53 | 0.48 | 0.50 | 12 000 | 6 020 |
| 10.06.2022 | 0.60 | 0.60 | 0.58 | 0.58 | 4 000 | 2 360 |
| 09.06.2022 | 0.70 | 0.70 | 0.68 | 0.68 | 7 500 | 5 170 |
| 07.06.2022 | 0.77 | 0.78 | 0.76 | 0.77 | 7 000 | 5 385 |
| 06.06.2022 | 0.77 | 0.79 | 0.77 | 0.79 | 8 000 | 6 255 |
| 03.06.2022 | 0.80 | 0.80 | 0.74 | 0.74 | 8 000 | 6 160 |
| 02.06.2022 | 0.83 | 0.83 | 0.83 | 0.83 | 1 500 | 1 245 |
| 30.05.2022 | 0.83 | 0.86 | 0.83 | 0.86 | 1 823 | 1 538 |
| 27.05.2022 | 0.76 | 0.78 | 0.74 | 0.78 | 8 000 | 6 080 |
| 26.05.2022 | 0.77 | 0.78 | 0.77 | 0.78 | 3 000 | 2 325 |
| 25.05.2022 | 0.73 | 0.73 | 0.71 | 0.72 | 6 000 | 4 320 |
| 24.05.2022 | 0.74 | 0.74 | 0.72 | 0.72 | 3 000 | 2 180 |
| 23.05.2022 | 0.74 | 0.76 | 0.74 | 0.76 | 11 000 | 8 220 |
| 20.05.2022 | 0.75 | 0.77 | 0.71 | 0.71 | 21 000 | 15 530 |
| 19.05.2022 | 0.80 | 0.80 | 0.72 | 0.72 | 23 526 | 17 561 |
| 18.05.2022 | 0.83 | 0.92 | 0.83 | 0.84 | 16 000 | 13 960 |
| 17.05.2022 | 0.82 | 0.86 | 0.82 | 0.82 | 6 607 | 5 512 |
| 16.05.2022 | 0.80 | 0.85 | 0.80 | 0.82 | 10 000 | 8 170 |
| 13.05.2022 | 0.70 | 0.70 | 0.70 | 0.70 | 6 113 | 4 279 |
| 12.05.2022 | 0.67 | 0.68 | 0.63 | 0.63 | 16 769 | 10 953 |
| 11.05.2022 | 0.74 | 0.74 | 0.72 | 0.74 | 8 076 | 5 921 |
| 10.05.2022 | 0.69 | 0.80 | 0.69 | 0.76 | 14 713 | 10 826 |
| 09.05.2022 | 0.73 | 0.79 | 0.73 | 0.74 | 9 249 | 7 004 |
| 06.05.2022 | 0.79 | 0.80 | 0.72 | 0.76 | 28 536 | 21 791 |
| 05.05.2022 | 0.98 | 0.98 | 0.86 | 0.89 | 15 272 | 13 986 |
| 04.05.2022 | 0.94 | 0.99 | 0.92 | 0.98 | 10 335 | 9 917 |
| 02.05.2022 | 0.99 | 0.99 | 0.99 | 0.99 | 1 516 | 1 501 |
| 29.04.2022 | 1.23 | 1.23 | 1.03 | 1.03 | 14 991 | 16 761 |
Biznesradar bez reklam? Sprawdź BR Plus
