Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MSFIN1
38.50+7.60(+24.60%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2023 | 8.00 | 8.00 | 7.07 | 7.27 | 1 285 | 9 403 |
| 10.03.2023 | 7.99 | 7.99 | 7.99 | 7.99 | 175 | 1 398 |
| 16.02.2023 | 9.20 | 9.45 | 9.20 | 9.45 | 360 | 3 359 |
| 30.01.2023 | 9.06 | 9.06 | 8.86 | 8.88 | 328 | 2 925 |
| 27.01.2023 | 9.49 | 9.49 | 9.43 | 9.43 | 68 | 643 |
| 26.01.2023 | 9.67 | 9.68 | 9.44 | 9.68 | 565 | 5 425 |
| 25.01.2023 | 9.60 | 9.60 | 9.38 | 9.51 | 505 | 4 794 |
| 11.01.2023 | 11.20 | 11.22 | 11.16 | 11.16 | 466 | 5 209 |
| 10.01.2023 | 11.22 | 11.62 | 11.22 | 11.62 | 75 | 858 |
| 09.01.2023 | 10.78 | 11.00 | 10.64 | 11.00 | 298 | 3 232 |
| 05.01.2023 | 10.12 | 10.50 | 10.08 | 10.08 | 77 | 783 |
| 04.01.2023 | 9.44 | 9.91 | 9.44 | 9.87 | 450 | 4 359 |
| 03.01.2023 | 8.28 | 9.02 | 8.28 | 8.87 | 148 | 1 285 |
| 02.01.2023 | 8.06 | 8.06 | 8.06 | 8.06 | 40 | 322 |
| 29.12.2022 | 7.94 | 8.26 | 7.94 | 8.26 | 177 | 1 432 |
| 27.12.2022 | 7.97 | 7.97 | 7.74 | 7.74 | 80 | 628 |
| 23.12.2022 | 7.86 | 7.99 | 7.86 | 7.99 | 90 | 713 |
| 22.12.2022 | 8.37 | 8.39 | 8.07 | 8.27 | 387 | 3 205 |
| 13.12.2022 | 7.42 | 7.42 | 7.38 | 7.38 | 350 | 2 589 |
| 12.12.2022 | 6.83 | 7.32 | 6.83 | 7.32 | 1 239 | 8 786 |
| 09.12.2022 | 7.12 | 7.12 | 7.12 | 7.12 | 17 | 121 |
| 08.12.2022 | 7.00 | 7.06 | 7.00 | 7.06 | 150 | 1 054 |
| 07.12.2022 | 7.12 | 7.21 | 7.04 | 7.21 | 167 | 1 190 |
| 06.12.2022 | 7.26 | 7.33 | 7.17 | 7.17 | 310 | 2 246 |
| 05.12.2022 | 7.66 | 7.66 | 7.66 | 7.66 | 30 | 230 |
| 02.12.2022 | 7.64 | 7.64 | 7.34 | 7.40 | 285 | 2 122 |
| 01.12.2022 | 7.39 | 7.69 | 7.39 | 7.69 | 225 | 1 693 |
| 30.11.2022 | 7.40 | 7.48 | 7.22 | 7.30 | 655 | 4 797 |
| 15.11.2022 | 7.14 | 7.51 | 7.14 | 7.49 | 600 | 4 436 |
| 14.11.2022 | 7.14 | 7.23 | 7.01 | 7.01 | 600 | 4 290 |
| 03.11.2022 | 5.21 | 5.21 | 5.18 | 5.18 | 800 | 4 150 |
| 02.11.2022 | 5.40 | 5.57 | 5.31 | 5.49 | 935 | 5 069 |
| 31.10.2022 | 5.22 | 5.48 | 5.15 | 5.48 | 1 215 | 6 405 |
| 28.10.2022 | 4.72 | 5.19 | 4.70 | 5.15 | 880 | 4 323 |
| 27.10.2022 | 4.70 | 4.86 | 4.70 | 4.86 | 800 | 3 840 |
| 26.10.2022 | 4.56 | 4.68 | 4.53 | 4.68 | 1 380 | 6 313 |
| 25.10.2022 | 4.59 | 4.59 | 4.34 | 4.47 | 1 680 | 7 604 |
| 21.10.2022 | 4.22 | 4.32 | 4.18 | 4.32 | 880 | 3 746 |
| 20.10.2022 | 4.17 | 4.24 | 4.14 | 4.16 | 880 | 3 676 |
| 11.10.2022 | 3.21 | 3.39 | 3.21 | 3.39 | 700 | 2 300 |
| 10.10.2022 | 3.24 | 3.24 | 3.24 | 3.24 | 200 | 648 |
| 07.10.2022 | 3.42 | 3.42 | 3.42 | 3.42 | 200 | 684 |
| 05.10.2022 | 3.43 | 3.46 | 3.24 | 3.32 | 6 284 | 21 152 |
| 20.09.2022 | 4.65 | 4.65 | 4.65 | 4.65 | 508 | 2 362 |
| 16.09.2022 | 4.36 | 4.48 | 4.35 | 4.48 | 508 | 2 225 |
| 22.08.2022 | 5.25 | 5.25 | 5.22 | 5.22 | 800 | 4 179 |
| 19.08.2022 | 5.69 | 5.69 | 5.67 | 5.67 | 240 | 1 364 |
| 18.08.2022 | 5.65 | 5.85 | 5.65 | 5.85 | 345 | 1 983 |
| 17.08.2022 | 5.98 | 5.98 | 5.37 | 5.37 | 395 | 2 238 |
| 16.08.2022 | 6.44 | 6.44 | 6.05 | 6.05 | 460 | 2 864 |
Biznesradar bez reklam? Sprawdź BR Plus
