Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OPL
2.64-0.09(-3.30%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2020 | 5.10 | 5.10 | 5.10 | 5.10 | 200 | 1 020 |
| 08.12.2020 | 5.57 | 5.57 | 5.57 | 5.57 | 400 | 2 228 |
| 02.12.2020 | 5.12 | 5.36 | 5.12 | 5.36 | 600 | 3 144 |
| 27.11.2020 | 5.02 | 5.02 | 5.02 | 5.02 | 200 | 1 004 |
| 10.11.2020 | 5.88 | 5.88 | 5.88 | 5.88 | 1 000 | 5 880 |
| 22.09.2020 | 7.09 | 7.09 | 7.09 | 7.09 | 1 | 7 |
| 18.09.2020 | 6.08 | 6.08 | 6.08 | 6.08 | 5 | 30 |
| 07.09.2020 | 7.91 | 7.91 | 7.91 | 7.91 | 10 | 79 |
| 24.08.2020 | 8.95 | 8.95 | 8.95 | 8.95 | 10 | 90 |
| 12.08.2020 | 8.90 | 8.90 | 8.90 | 8.90 | 5 | 45 |
| 05.08.2020 | 8.20 | 8.73 | 8.20 | 8.73 | 2 000 | 16 765 |
| 24.07.2020 | 7.21 | 7.21 | 6.96 | 6.96 | 280 | 1 984 |
| 21.07.2020 | 9.26 | 9.26 | 9.26 | 9.26 | 1 | 9 |
| 17.07.2020 | 8.52 | 9.90 | 8.52 | 9.90 | 1 350 | 12 725 |
| 16.07.2020 | 6.70 | 7.68 | 6.70 | 7.68 | 950 | 6 838 |
| 08.07.2020 | 5.60 | 5.60 | 5.60 | 5.60 | 100 | 560 |
| 07.07.2020 | 5.78 | 5.78 | 5.78 | 5.78 | 100 | 578 |
| 29.06.2020 | 5.49 | 5.49 | 5.49 | 5.49 | 1 000 | 5 490 |
| 26.06.2020 | 5.68 | 5.68 | 5.68 | 5.68 | 1 000 | 5 680 |
| 24.06.2020 | 5.19 | 5.19 | 5.19 | 5.19 | 100 | 519 |
| 19.06.2020 | 5.65 | 5.65 | 5.65 | 5.65 | 100 | 565 |
| 15.06.2020 | 5.59 | 5.59 | 5.59 | 5.59 | 100 | 559 |
| 12.06.2020 | 5.98 | 5.98 | 5.87 | 5.87 | 200 | 1 185 |
| 10.06.2020 | 6.26 | 6.26 | 6.26 | 6.26 | 20 | 125 |
| 05.06.2020 | 6.58 | 6.58 | 6.40 | 6.40 | 510 | 3 282 |
| 04.06.2020 | 6.35 | 6.46 | 6.30 | 6.30 | 700 | 4 467 |
| 03.06.2020 | 6.36 | 6.54 | 6.16 | 6.36 | 2 300 | 14 530 |
| 30.04.2020 | 7.16 | 7.16 | 7.16 | 7.16 | 1 286 | 9 208 |
| 29.04.2020 | 7.26 | 7.26 | 7.26 | 7.26 | 1 200 | 8 712 |
| 27.04.2020 | 7.57 | 7.57 | 7.57 | 7.57 | 1 500 | 11 355 |
| 24.04.2020 | 8.42 | 8.42 | 8.42 | 8.42 | 893 | 7 519 |
| 23.04.2020 | 8.28 | 8.28 | 8.28 | 8.28 | 900 | 7 452 |
| 22.04.2020 | 7.94 | 7.94 | 7.89 | 7.89 | 1 044 | 8 242 |
| 14.04.2020 | 7.70 | 7.70 | 7.70 | 7.70 | 970 | 7 469 |
| 08.04.2020 | 6.35 | 6.35 | 6.35 | 6.35 | 200 | 1 270 |
| 07.04.2020 | 5.28 | 5.28 | 5.28 | 5.28 | 629 | 3 321 |
| 06.04.2020 | 5.32 | 5.32 | 5.32 | 5.32 | 279 | 1 484 |
| 25.03.2020 | 4.47 | 4.47 | 4.47 | 4.47 | 1 200 | 5 364 |
| 23.03.2020 | 5.54 | 5.54 | 5.54 | 5.54 | 200 | 1 108 |
| 20.03.2020 | 6.67 | 6.67 | 6.67 | 6.67 | 811 | 5 409 |
| 17.03.2020 | 5.82 | 5.82 | 5.82 | 5.82 | 511 | 2 974 |
| 16.03.2020 | 4.86 | 4.86 | 4.80 | 4.80 | 929 | 4 477 |
| 12.03.2020 | 4.22 | 4.22 | 4.22 | 4.22 | 100 | 422 |
| 11.03.2020 | 5.79 | 5.79 | 5.79 | 5.79 | 100 | 579 |
| 09.03.2020 | 7.03 | 7.03 | 7.03 | 7.03 | 1 400 | 9 842 |
| 27.02.2020 | 9.14 | 9.14 | 8.77 | 8.77 | 1 595 | 14 247 |
| 26.02.2020 | 11.06 | 11.06 | 11.06 | 11.06 | 2 | 22 |
| 20.02.2020 | 12.42 | 12.42 | 12.42 | 12.42 | 1 | 12 |
| 19.02.2020 | 11.71 | 12.42 | 11.71 | 12.19 | 602 | 7 232 |
| 18.02.2020 | 11.34 | 11.34 | 11.34 | 11.34 | 1 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
