Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3PKN
5.99-0.19(-3.07%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.02.2022 | 12.20 | 12.84 | 12.20 | 12.84 | 2 439 | 30 236 |
16.02.2022 | 20.80 | 20.80 | 19.24 | 19.24 | 1 200 | 23 712 |
15.02.2022 | 19.24 | 19.24 | 19.24 | 19.24 | 200 | 3 848 |
14.02.2022 | 17.68 | 17.72 | 17.68 | 17.72 | 482 | 8 530 |
11.02.2022 | 17.46 | 17.46 | 17.20 | 17.20 | 120 | 2 069 |
10.02.2022 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | 1 770 |
09.02.2022 | 19.34 | 19.34 | 19.34 | 19.34 | 257 | 4 970 |
08.02.2022 | 17.36 | 17.36 | 17.36 | 17.36 | 32 | 556 |
07.02.2022 | 16.40 | 16.40 | 15.50 | 15.50 | 336 | 5 482 |
24.01.2022 | 24.10 | 24.10 | 20.65 | 20.65 | 407 | 8 942 |
21.01.2022 | 23.90 | 23.90 | 23.65 | 23.65 | 15 | 356 |
19.01.2022 | 25.65 | 25.65 | 25.40 | 25.40 | 13 | 331 |
18.01.2022 | 28.35 | 28.35 | 26.85 | 26.85 | 2 053 | 57 975 |
17.01.2022 | 28.20 | 28.20 | 27.95 | 27.95 | 428 | 12 007 |
13.01.2022 | 30.15 | 30.15 | 27.20 | 28.10 | 4 199 | 116 764 |
12.01.2022 | 26.45 | 28.55 | 25.55 | 28.55 | 175 | 4 835 |
10.01.2022 | 26.05 | 26.05 | 26.05 | 26.05 | 1 | 26 |
07.01.2022 | 27.00 | 27.00 | 27.00 | 27.00 | 1 | 27 |
05.01.2022 | 24.45 | 25.30 | 24.45 | 25.30 | 52 | 1 273 |
04.01.2022 | 22.85 | 23.20 | 22.80 | 23.20 | 102 | 2 326 |
03.01.2022 | 21.90 | 22.20 | 21.90 | 22.20 | 101 | 2 212 |
30.12.2021 | 21.10 | 21.10 | 21.10 | 21.10 | 1 | 21 |
29.12.2021 | 20.95 | 20.95 | 20.95 | 20.95 | 1 | 21 |
28.12.2021 | 20.45 | 20.45 | 20.05 | 20.35 | 88 | 1 765 |
23.12.2021 | 20.30 | 20.30 | 20.30 | 20.30 | 1 | 20 |
22.12.2021 | 19.80 | 19.80 | 19.80 | 19.80 | 1 | 20 |
20.12.2021 | 18.50 | 19.16 | 18.28 | 19.16 | 22 | 406 |
16.12.2021 | 21.30 | 21.30 | 21.25 | 21.25 | 101 | 2 146 |
13.12.2021 | 22.50 | 22.50 | 21.30 | 21.30 | 606 | 12 909 |
06.12.2021 | 22.40 | 22.40 | 22.40 | 22.40 | 1 | 22 |
03.12.2021 | 22.45 | 23.05 | 22.45 | 23.05 | 2 | 46 |
01.12.2021 | 21.95 | 21.95 | 21.95 | 21.95 | 120 | 2 634 |
30.11.2021 | 19.00 | 20.00 | 18.88 | 19.76 | 171 | 3 363 |
29.11.2021 | 22.40 | 22.40 | 22.40 | 22.40 | 1 | 22 |
26.11.2021 | 23.70 | 23.70 | 21.95 | 21.95 | 155 | 3 462 |
24.11.2021 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | 2 960 |
19.11.2021 | 27.35 | 27.35 | 26.40 | 26.40 | 20 | 538 |
18.11.2021 | 27.50 | 27.50 | 27.00 | 27.00 | 540 | 14 594 |
16.11.2021 | 32.80 | 32.80 | 32.80 | 32.80 | 1 | 33 |
15.11.2021 | 30.50 | 33.15 | 30.50 | 33.15 | 101 | 3 083 |
10.11.2021 | 38.90 | 38.95 | 38.90 | 38.95 | 228 | 8 877 |
09.11.2021 | 37.80 | 38.65 | 36.55 | 38.65 | 631 | 23 351 |
08.11.2021 | 39.25 | 40.25 | 38.20 | 38.20 | 75 | 2 882 |
05.11.2021 | 39.85 | 39.85 | 39.85 | 39.85 | 80 | 3 188 |
04.11.2021 | 38.05 | 40.15 | 38.05 | 40.15 | 50 | 1 913 |
03.11.2021 | 37.80 | 37.80 | 37.80 | 37.80 | 42 | 1 588 |
02.11.2021 | 38.40 | 38.40 | 38.40 | 38.40 | 1 | 38 |
29.10.2021 | 37.90 | 38.00 | 37.90 | 38.00 | 6 | 228 |
28.10.2021 | 40.60 | 40.65 | 40.60 | 40.65 | 26 | 1 057 |
26.10.2021 | 41.60 | 42.05 | 41.55 | 42.05 | 90 | 3 744 |
Biznesradar bez reklam? Sprawdź BR Plus