Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 11.08.2022 | 6.01 | 6.17 | 6.01 | 6.17 | 550 | 3 326 |
| 02.08.2022 | 5.82 | 5.82 | 5.65 | 5.69 | 580 | 3 322 |
| 01.08.2022 | 5.90 | 6.00 | 5.85 | 5.91 | 580 | 3 441 |
| 14.07.2022 | 5.60 | 5.60 | 5.43 | 5.43 | 1 100 | 6 007 |
| 08.07.2022 | 6.61 | 6.61 | 6.58 | 6.60 | 1 100 | 7 259 |
| 09.06.2022 | 8.26 | 8.47 | 8.26 | 8.47 | 561 | 4 685 |
| 08.06.2022 | 8.94 | 8.94 | 8.18 | 8.47 | 705 | 6 036 |
| 02.06.2022 | 9.59 | 9.77 | 9.59 | 9.65 | 400 | 3 865 |
| 01.06.2022 | 9.40 | 9.45 | 9.40 | 9.45 | 417 | 3 925 |
| 31.05.2022 | 9.90 | 9.90 | 9.71 | 9.71 | 110 | 1 078 |
| 30.05.2022 | 10.06 | 10.22 | 10.06 | 10.22 | 42 | 426 |
| 27.05.2022 | 9.37 | 9.37 | 9.28 | 9.28 | 100 | 934 |
| 26.05.2022 | 9.53 | 9.89 | 9.45 | 9.89 | 84 | 803 |
| 25.05.2022 | 9.89 | 9.89 | 9.47 | 9.78 | 341 | 3 287 |
| 24.05.2022 | 9.95 | 9.95 | 9.95 | 9.95 | 140 | 1 393 |
| 13.05.2022 | 7.94 | 8.12 | 7.94 | 8.12 | 280 | 2 245 |
| 12.05.2022 | 7.35 | 7.53 | 7.33 | 7.33 | 280 | 2 073 |
| 02.05.2022 | 10.66 | 10.66 | 10.66 | 10.66 | 140 | 1 492 |
| 28.04.2022 | 11.78 | 11.78 | 11.36 | 11.36 | 140 | 1 628 |
| 25.04.2022 | 12.58 | 12.58 | 12.24 | 12.24 | 210 | 2 581 |
| 21.04.2022 | 15.68 | 16.82 | 15.68 | 16.82 | 410 | 6 635 |
| 20.04.2022 | 15.94 | 16.04 | 15.50 | 15.90 | 154 | 2 445 |
| 19.04.2022 | 15.38 | 15.66 | 15.38 | 15.66 | 70 | 1 087 |
| 14.04.2022 | 16.50 | 16.50 | 15.52 | 16.02 | 558 | 8 814 |
| 13.04.2022 | 16.72 | 16.82 | 16.06 | 16.40 | 94 | 1 532 |
| 12.04.2022 | 16.92 | 17.20 | 16.66 | 17.04 | 200 | 3 368 |
| 11.04.2022 | 16.86 | 17.74 | 16.86 | 17.74 | 277 | 4 774 |
| 08.04.2022 | 17.54 | 17.54 | 16.64 | 16.76 | 180 | 3 054 |
| 07.04.2022 | 17.62 | 18.08 | 17.48 | 18.08 | 50 | 883 |
| 06.04.2022 | 18.28 | 18.28 | 17.46 | 18.28 | 170 | 3 035 |
| 05.04.2022 | 18.60 | 18.70 | 18.02 | 18.30 | 437 | 8 035 |
| 04.04.2022 | 19.86 | 19.86 | 18.84 | 19.46 | 160 | 3 092 |
| 01.04.2022 | 18.84 | 19.52 | 18.84 | 19.52 | 160 | 3 060 |
| 31.03.2022 | 18.90 | 18.90 | 18.30 | 18.30 | 257 | 4 792 |
| 30.03.2022 | 18.72 | 19.10 | 18.30 | 19.10 | 137 | 2 546 |
| 29.03.2022 | 16.24 | 19.26 | 16.24 | 19.02 | 744 | 13 640 |
| 28.03.2022 | 16.64 | 16.94 | 16.28 | 16.60 | 364 | 6 075 |
| 25.03.2022 | 16.68 | 16.68 | 15.84 | 16.46 | 566 | 9 198 |
| 24.03.2022 | 16.90 | 17.12 | 16.74 | 17.12 | 55 | 929 |
| 23.03.2022 | 17.82 | 17.82 | 16.68 | 17.02 | 260 | 4 427 |
| 22.03.2022 | 17.06 | 17.28 | 16.68 | 17.28 | 317 | 5 315 |
| 21.03.2022 | 17.68 | 17.68 | 16.28 | 16.56 | 500 | 8 459 |
| 18.03.2022 | 18.18 | 18.18 | 18.18 | 18.18 | 210 | 3 818 |
| 17.03.2022 | 18.78 | 18.96 | 17.54 | 18.68 | 397 | 7 279 |
| 16.03.2022 | 17.52 | 18.34 | 17.52 | 18.34 | 59 | 1 051 |
| 15.03.2022 | 16.42 | 16.42 | 16.42 | 16.42 | 8 | 131 |
| 14.03.2022 | 15.06 | 15.56 | 14.44 | 14.78 | 380 | 5 688 |
| 07.03.2022 | 10.68 | 10.68 | 10.68 | 10.68 | 500 | 5 340 |
Biznesradar bez reklam? Sprawdź BR Plus
