Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PALL4
0.03-0.01(-25.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2022 | 2.72 | 2.73 | 2.52 | 2.55 | 2 220 | 5 772 |
| 18.05.2022 | 2.83 | 3.16 | 2.81 | 2.81 | 1 240 | 3 621 |
| 17.05.2022 | 2.88 | 2.94 | 2.85 | 2.93 | 970 | 2 799 |
| 13.05.2022 | 2.46 | 2.46 | 2.46 | 2.46 | 100 | 246 |
| 12.05.2022 | 2.65 | 2.66 | 2.38 | 2.38 | 20 000 | 50 850 |
| 11.05.2022 | 2.99 | 2.99 | 2.99 | 2.99 | 3 500 | 10 465 |
| 09.05.2022 | 2.88 | 2.92 | 2.88 | 2.92 | 14 000 | 40 600 |
| 06.05.2022 | 3.38 | 3.38 | 3.38 | 3.38 | 140 | 473 |
| 25.04.2022 | 4.61 | 4.61 | 4.61 | 4.61 | 1 000 | 4 610 |
| 22.04.2022 | 5.12 | 5.12 | 5.12 | 5.12 | 300 | 1 536 |
| 07.04.2022 | 4.26 | 4.26 | 4.26 | 4.26 | 100 | 426 |
| 15.03.2022 | 5.98 | 5.98 | 5.89 | 5.89 | 373 | 2 215 |
| 14.03.2022 | 7.60 | 7.60 | 5.64 | 5.64 | 3 570 | 25 061 |
| 11.03.2022 | 11.46 | 11.46 | 9.59 | 9.59 | 2 850 | 32 194 |
| 08.03.2022 | 12.14 | 12.14 | 12.14 | 12.14 | 400 | 4 856 |
| 07.03.2022 | 16.26 | 17.16 | 11.96 | 13.02 | 2 399 | 35 317 |
| 04.03.2022 | 11.50 | 11.70 | 11.50 | 11.70 | 334 | 3 874 |
| 02.03.2022 | 8.05 | 8.05 | 8.05 | 8.05 | 140 | 1 127 |
| 24.02.2022 | 7.50 | 7.70 | 7.50 | 7.70 | 140 | 1 076 |
| 21.02.2022 | 5.74 | 5.74 | 5.74 | 5.74 | 100 | 574 |
| 31.01.2022 | 6.40 | 6.40 | 6.40 | 6.40 | 190 | 1 216 |
| 28.01.2022 | 5.70 | 5.70 | 5.40 | 5.42 | 8 105 | 43 982 |
| 26.01.2022 | 4.99 | 6.05 | 4.99 | 6.05 | 5 759 | 29 318 |
| 25.01.2022 | 4.68 | 4.85 | 4.68 | 4.85 | 520 | 2 514 |
| 24.01.2022 | 4.50 | 4.50 | 4.50 | 4.50 | 1 000 | 4 500 |
| 21.01.2022 | 4.30 | 4.30 | 4.30 | 4.30 | 940 | 4 042 |
| 19.01.2022 | 3.74 | 3.74 | 3.74 | 3.74 | 134 | 501 |
| 07.01.2022 | 3.29 | 3.29 | 3.29 | 3.29 | 152 | 500 |
| 04.01.2022 | 2.97 | 3.00 | 2.97 | 3.00 | 1 200 | 3 582 |
| 30.12.2021 | 3.90 | 3.90 | 3.90 | 3.90 | 500 | 1 950 |
| 29.12.2021 | 3.81 | 3.81 | 3.81 | 3.81 | 855 | 3 258 |
| 28.12.2021 | 3.90 | 3.90 | 3.88 | 3.88 | 1 755 | 6 827 |
| 27.12.2021 | 3.60 | 3.60 | 3.60 | 3.60 | 7 500 | 27 000 |
| 23.12.2021 | 3.34 | 3.34 | 3.34 | 3.34 | 600 | 2 004 |
| 22.12.2021 | 3.10 | 3.10 | 3.10 | 3.10 | 3 738 | 11 588 |
| 17.12.2021 | 2.77 | 3.09 | 2.77 | 3.09 | 3 600 | 11 092 |
| 16.12.2021 | 2.30 | 2.33 | 2.30 | 2.33 | 1 455 | 3 372 |
| 15.12.2021 | 2.10 | 2.10 | 1.90 | 2.00 | 7 069 | 14 240 |
| 14.12.2021 | 2.50 | 2.50 | 2.09 | 2.30 | 2 800 | 6 524 |
| 10.12.2021 | 2.90 | 2.90 | 2.90 | 2.90 | 600 | 1 740 |
| 02.12.2021 | 2.73 | 2.73 | 2.73 | 2.73 | 4 000 | 10 920 |
| 01.12.2021 | 2.80 | 2.80 | 2.80 | 2.80 | 3 000 | 8 400 |
| 24.11.2021 | 3.82 | 3.82 | 3.82 | 3.82 | 50 | 191 |
| 23.11.2021 | 4.31 | 4.31 | 3.83 | 3.83 | 2 519 | 10 184 |
| 22.11.2021 | 4.46 | 4.46 | 4.46 | 4.46 | 500 | 2 230 |
| 19.11.2021 | 5.30 | 5.30 | 5.03 | 5.03 | 620 | 3 246 |
| 18.11.2021 | 5.73 | 5.73 | 5.70 | 5.70 | 1 739 | 9 919 |
| 17.11.2021 | 5.57 | 5.87 | 5.57 | 5.87 | 1 739 | 9 804 |
| 16.11.2021 | 5.72 | 5.77 | 5.72 | 5.77 | 1 140 | 6 558 |
| 15.11.2021 | 5.06 | 5.43 | 5.06 | 5.43 | 940 | 4 898 |
Biznesradar bez reklam? Sprawdź BR Plus
