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 |
|---|---|---|---|---|---|---|
| 19.08.2021 | 4.33 | 4.38 | 4.33 | 4.38 | 7 224 | 31 630 |
| 18.08.2021 | 4.55 | 4.65 | 4.55 | 4.65 | 2 065 | 9 402 |
| 17.08.2021 | 4.39 | 4.39 | 4.39 | 4.39 | 23 | 101 |
| 16.08.2021 | 4.59 | 4.78 | 4.59 | 4.78 | 22 150 | 102 597 |
| 13.08.2021 | 4.50 | 4.77 | 4.50 | 4.77 | 2 075 | 9 358 |
| 12.08.2021 | 4.53 | 4.62 | 4.53 | 4.62 | 10 200 | 47 106 |
| 11.08.2021 | 4.63 | 4.72 | 4.63 | 4.72 | 2 250 | 10 440 |
| 10.08.2021 | 4.47 | 4.49 | 4.40 | 4.49 | 3 635 | 16 188 |
| 09.08.2021 | 4.20 | 4.30 | 4.20 | 4.30 | 3 072 | 12 989 |
| 05.08.2021 | 3.98 | 3.98 | 3.95 | 3.95 | 2 000 | 7 930 |
| 04.08.2021 | 4.04 | 4.05 | 4.04 | 4.05 | 265 | 1 071 |
| 03.08.2021 | 3.60 | 3.74 | 3.55 | 3.55 | 9 000 | 32 730 |
| 02.08.2021 | 3.62 | 3.62 | 3.60 | 3.60 | 3 200 | 11 571 |
| 28.07.2021 | 3.39 | 3.45 | 3.39 | 3.45 | 2 801 | 9 645 |
| 26.07.2021 | 3.27 | 3.27 | 3.24 | 3.24 | 4 000 | 13 020 |
| 19.07.2021 | 3.28 | 3.28 | 3.28 | 3.28 | 13 000 | 42 640 |
| 16.07.2021 | 3.35 | 3.35 | 3.35 | 3.35 | 500 | 1 675 |
| 15.07.2021 | 3.30 | 3.30 | 3.30 | 3.30 | 22 700 | 74 910 |
| 08.07.2021 | 3.21 | 3.21 | 3.21 | 3.21 | 1 500 | 4 815 |
| 07.07.2021 | 3.48 | 3.48 | 3.39 | 3.45 | 10 546 | 36 376 |
| 06.07.2021 | 3.63 | 3.63 | 3.27 | 3.27 | 3 840 | 12 779 |
| 05.07.2021 | 3.56 | 3.66 | 3.56 | 3.66 | 5 300 | 19 038 |
| 01.07.2021 | 3.58 | 3.60 | 3.58 | 3.60 | 600 | 2 154 |
| 30.06.2021 | 3.65 | 3.65 | 3.44 | 3.44 | 26 300 | 90 892 |
| 28.06.2021 | 4.61 | 4.71 | 4.61 | 4.71 | 4 000 | 18 670 |
| 25.06.2021 | 4.82 | 4.82 | 4.65 | 4.65 | 3 992 | 19 061 |
| 24.06.2021 | 4.42 | 4.72 | 4.42 | 4.72 | 5 050 | 22 963 |
| 23.06.2021 | 4.31 | 4.31 | 4.30 | 4.30 | 2 000 | 8 605 |
| 18.06.2021 | 4.25 | 4.25 | 4.25 | 4.25 | 500 | 2 125 |
| 17.06.2021 | 4.25 | 4.25 | 4.25 | 4.25 | 500 | 2 125 |
| 16.06.2021 | 4.31 | 4.34 | 4.30 | 4.34 | 2 700 | 11 667 |
| 15.06.2021 | 4.41 | 4.44 | 4.34 | 4.34 | 2 300 | 10 154 |
| 14.06.2021 | 4.24 | 4.41 | 4.24 | 4.41 | 1 750 | 7 585 |
| 11.06.2021 | 4.16 | 4.31 | 4.16 | 4.31 | 1 500 | 6 323 |
| 10.06.2021 | 3.93 | 4.31 | 3.93 | 4.31 | 3 450 | 14 176 |
| 07.06.2021 | 4.10 | 4.17 | 4.10 | 4.17 | 5 000 | 20 720 |
| 04.06.2021 | 3.97 | 4.08 | 3.97 | 4.08 | 7 000 | 28 100 |
| 02.06.2021 | 3.91 | 3.91 | 3.91 | 3.91 | 100 | 391 |
| 31.05.2021 | 3.80 | 4.01 | 3.80 | 4.01 | 2 050 | 8 090 |
| 28.05.2021 | 3.67 | 3.80 | 3.67 | 3.80 | 2 095 | 7 743 |
| 27.05.2021 | 3.41 | 3.55 | 3.41 | 3.55 | 800 | 2 782 |
| 25.05.2021 | 3.36 | 3.36 | 3.36 | 3.36 | 350 | 1 176 |
| 24.05.2021 | 3.38 | 3.38 | 3.38 | 3.38 | 300 | 1 014 |
| 21.05.2021 | 3.40 | 3.40 | 3.35 | 3.35 | 1 250 | 4 238 |
| 19.05.2021 | 3.28 | 3.28 | 3.28 | 3.28 | 250 | 820 |
| 18.05.2021 | 3.25 | 3.29 | 3.20 | 3.29 | 3 240 | 10 492 |
| 17.05.2021 | 2.96 | 3.07 | 2.96 | 3.07 | 1 700 | 5 118 |
| 13.05.2021 | 2.57 | 2.57 | 2.57 | 2.57 | 500 | 1 285 |
| 11.05.2021 | 2.60 | 2.60 | 2.60 | 2.60 | 40 000 | 104 000 |
| 10.05.2021 | 2.65 | 2.85 | 2.65 | 2.85 | 5 550 | 15 568 |
Biznesradar bez reklam? Sprawdź BR Plus
