Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PEO
5.76-0.42(-6.80%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2022 | 3.52 | 3.52 | 3.42 | 3.42 | 124 | 428 |
| 13.04.2022 | 3.61 | 3.65 | 3.61 | 3.65 | 530 | 1 933 |
| 12.04.2022 | 3.70 | 3.70 | 3.63 | 3.63 | 1 500 | 5 515 |
| 07.04.2022 | 3.65 | 3.65 | 3.65 | 3.65 | 6 000 | 21 900 |
| 06.04.2022 | 3.83 | 3.83 | 3.83 | 3.83 | 21 | 80 |
| 01.04.2022 | 4.16 | 4.16 | 4.16 | 4.16 | 100 | 416 |
| 30.03.2022 | 4.06 | 4.06 | 3.87 | 3.87 | 1 625 | 6 323 |
| 17.03.2022 | 4.09 | 4.09 | 4.09 | 4.09 | 1 | 4 |
| 15.03.2022 | 3.04 | 3.35 | 3.04 | 3.35 | 1 900 | 6 060 |
| 14.03.2022 | 3.31 | 3.31 | 3.00 | 3.10 | 1 750 | 5 541 |
| 11.03.2022 | 3.11 | 3.35 | 3.11 | 3.20 | 2 450 | 7 795 |
| 10.03.2022 | 2.99 | 2.99 | 2.90 | 2.90 | 850 | 2 497 |
| 09.03.2022 | 2.60 | 2.99 | 2.60 | 2.99 | 3 000 | 8 190 |
| 08.03.2022 | 2.70 | 2.75 | 2.55 | 2.60 | 9 845 | 25 815 |
| 07.03.2022 | 1.75 | 2.50 | 1.50 | 2.46 | 23 555 | 40 775 |
| 04.03.2022 | 2.95 | 3.02 | 2.19 | 2.24 | 35 464 | 90 632 |
| 03.03.2022 | 3.33 | 3.71 | 3.29 | 3.71 | 2 600 | 8 830 |
| 02.03.2022 | 3.46 | 3.81 | 3.42 | 3.69 | 19 600 | 71 228 |
| 01.03.2022 | 3.88 | 3.92 | 3.62 | 3.62 | 1 800 | 6 786 |
| 28.02.2022 | 4.40 | 4.80 | 4.40 | 4.70 | 7 000 | 31 966 |
| 25.02.2022 | 4.25 | 5.12 | 4.25 | 5.12 | 6 923 | 34 183 |
| 24.02.2022 | 4.77 | 4.77 | 3.28 | 3.30 | 7 623 | 28 463 |
| 22.02.2022 | 6.42 | 6.42 | 6.42 | 6.42 | 1 000 | 6 420 |
| 21.02.2022 | 6.54 | 6.54 | 6.27 | 6.27 | 21 000 | 136 815 |
| 18.02.2022 | 7.84 | 7.84 | 7.84 | 7.84 | 4 300 | 33 712 |
| 17.02.2022 | 8.51 | 8.51 | 8.24 | 8.24 | 2 700 | 22 302 |
| 14.02.2022 | 8.22 | 8.22 | 8.14 | 8.14 | 20 000 | 163 600 |
| 01.02.2022 | 9.81 | 9.81 | 9.78 | 9.78 | 25 000 | 245 060 |
| 31.01.2022 | 9.15 | 9.49 | 9.05 | 9.49 | 3 800 | 35 326 |
| 28.01.2022 | 8.90 | 8.90 | 8.56 | 8.80 | 5 700 | 49 506 |
| 27.01.2022 | 9.55 | 9.55 | 9.55 | 9.55 | 700 | 6 685 |
| 26.01.2022 | 8.73 | 8.84 | 8.73 | 8.84 | 7 000 | 61 660 |
| 25.01.2022 | 8.42 | 8.42 | 8.20 | 8.20 | 2 855 | 23 631 |
| 24.01.2022 | 9.34 | 9.34 | 8.02 | 8.02 | 4 400 | 35 816 |
| 21.01.2022 | 9.15 | 9.15 | 9.15 | 9.15 | 300 | 2 745 |
| 20.01.2022 | 9.20 | 9.20 | 9.20 | 9.20 | 150 | 1 380 |
| 13.01.2022 | 9.98 | 9.98 | 9.98 | 9.98 | 227 | 2 265 |
| 12.01.2022 | 9.00 | 9.38 | 9.00 | 9.38 | 210 | 1 966 |
| 10.01.2022 | 7.88 | 7.88 | 7.88 | 7.88 | 500 | 3 940 |
| 05.01.2022 | 7.12 | 7.12 | 7.12 | 7.12 | 400 | 2 848 |
| 04.01.2022 | 7.85 | 7.85 | 7.80 | 7.80 | 1 000 | 7 825 |
| 03.01.2022 | 7.70 | 7.70 | 7.70 | 7.70 | 1 000 | 7 700 |
| 29.12.2021 | 7.00 | 7.00 | 7.00 | 7.00 | 250 | 1 750 |
| 28.12.2021 | 6.97 | 6.97 | 6.97 | 6.97 | 250 | 1 743 |
| 27.12.2021 | 6.55 | 6.55 | 6.55 | 6.55 | 250 | 1 638 |
| 22.12.2021 | 5.77 | 5.77 | 5.74 | 5.74 | 11 357 | 65 489 |
| 20.12.2021 | 5.81 | 5.81 | 5.81 | 5.81 | 13 168 | 76 506 |
| 17.12.2021 | 5.63 | 5.63 | 5.63 | 5.63 | 2 000 | 11 260 |
| 16.12.2021 | 5.78 | 5.78 | 5.78 | 5.78 | 1 920 | 11 098 |
| 15.12.2021 | 5.45 | 5.45 | 5.45 | 5.45 | 500 | 2 725 |
Biznesradar bez reklam? Sprawdź BR Plus
