Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PGN3
6.79-0.48(-6.60%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.08.2022 | 6.79 | 6.79 | 6.79 | 6.79 | 300 | 2 037 |
| 02.08.2022 | 7.18 | 7.18 | 6.98 | 6.98 | 100 | 708 |
| 01.08.2022 | 6.93 | 6.93 | 6.93 | 6.93 | 100 | 693 |
| 29.07.2022 | 6.49 | 6.99 | 6.49 | 6.99 | 1 800 | 12 358 |
| 27.07.2022 | 5.20 | 5.24 | 5.20 | 5.24 | 598 | 3 114 |
| 22.07.2022 | 4.20 | 5.18 | 4.20 | 5.18 | 1 532 | 7 489 |
| 21.07.2022 | 4.04 | 4.04 | 4.04 | 4.04 | 100 | 404 |
| 20.07.2022 | 3.87 | 3.99 | 3.86 | 3.99 | 465 | 1 799 |
| 19.07.2022 | 4.00 | 4.12 | 4.00 | 4.12 | 120 | 482 |
| 18.07.2022 | 3.84 | 4.10 | 3.84 | 4.05 | 604 | 2 389 |
| 13.07.2022 | 3.61 | 4.06 | 3.61 | 4.06 | 621 | 2 325 |
| 12.07.2022 | 4.26 | 4.26 | 3.69 | 3.69 | 414 | 1 592 |
| 11.07.2022 | 4.45 | 4.45 | 3.97 | 4.20 | 706 | 2 961 |
| 08.07.2022 | 4.76 | 4.96 | 4.76 | 4.96 | 370 | 1 789 |
| 07.07.2022 | 4.38 | 4.50 | 4.38 | 4.50 | 650 | 2 859 |
| 01.07.2022 | 4.55 | 4.55 | 4.54 | 4.54 | 1 006 | 4 572 |
| 29.06.2022 | 5.26 | 5.26 | 5.26 | 5.26 | 1 | 5 |
| 28.06.2022 | 5.08 | 5.13 | 5.08 | 5.13 | 2 | 10 |
| 27.06.2022 | 4.58 | 4.81 | 4.58 | 4.81 | 3 | 14 |
| 23.06.2022 | 4.76 | 4.76 | 4.65 | 4.65 | 425 | 1 990 |
| 21.06.2022 | 4.80 | 4.94 | 4.80 | 4.94 | 250 | 1 204 |
| 17.06.2022 | 5.44 | 5.48 | 5.23 | 5.48 | 525 | 2 817 |
| 15.06.2022 | 5.77 | 5.91 | 5.77 | 5.91 | 871 | 5 126 |
| 14.06.2022 | 5.35 | 5.62 | 5.35 | 5.62 | 37 | 200 |
| 10.06.2022 | 4.97 | 5.38 | 4.95 | 5.38 | 810 | 4 041 |
| 09.06.2022 | 5.53 | 5.54 | 5.18 | 5.26 | 266 | 1 387 |
| 08.06.2022 | 5.45 | 5.45 | 5.38 | 5.38 | 1 170 | 6 306 |
| 18.03.2022 | 8.96 | 9.46 | 8.96 | 9.25 | 480 | 4 454 |
| 17.03.2022 | 8.21 | 9.04 | 8.21 | 9.04 | 130 | 1 101 |
| 16.03.2022 | 7.87 | 7.87 | 7.46 | 7.83 | 1 770 | 13 470 |
| 15.03.2022 | 8.38 | 8.82 | 8.38 | 8.82 | 220 | 1 885 |
| 11.03.2022 | 9.01 | 9.82 | 9.01 | 9.82 | 810 | 7 847 |
| 10.03.2022 | 8.89 | 8.89 | 8.89 | 8.89 | 50 | 445 |
| 09.03.2022 | 9.73 | 9.73 | 8.92 | 9.16 | 440 | 4 093 |
| 08.03.2022 | 10.20 | 10.62 | 10.20 | 10.62 | 350 | 3 677 |
| 07.03.2022 | 10.88 | 12.40 | 10.88 | 12.40 | 210 | 2 450 |
| 04.03.2022 | 9.53 | 11.32 | 9.09 | 9.68 | 630 | 5 953 |
| 03.03.2022 | 11.12 | 11.12 | 8.83 | 10.94 | 950 | 9 322 |
| 04.11.2021 | 9.15 | 9.15 | 9.15 | 9.15 | 200 | 1 830 |
| 03.11.2021 | 9.16 | 9.16 | 9.16 | 9.16 | 130 | 1 191 |
| 02.11.2021 | 8.85 | 9.34 | 8.85 | 9.34 | 330 | 2 935 |
Biznesradar bez reklam? Sprawdź BR Plus
