Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP3
2.15-0.18(-7.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.05.2023 | 14.08 | 14.08 | 14.08 | 14.08 | 1 | 14 |
| 09.05.2023 | 10.36 | 13.20 | 10.36 | 13.20 | 25 | 279 |
| 05.05.2023 | 10.82 | 10.82 | 10.82 | 10.82 | 207 | 2 240 |
| 04.05.2023 | 10.28 | 11.08 | 10.28 | 11.08 | 201 | 2 067 |
| 28.04.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 2 000 | 19 400 |
| 27.04.2023 | 9.91 | 9.91 | 9.91 | 9.91 | 1 | 10 |
| 24.04.2023 | 9.28 | 9.28 | 9.28 | 9.28 | 200 | 1 856 |
| 19.04.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 320 | 3 622 |
| 14.04.2023 | 12.12 | 12.12 | 12.12 | 12.12 | 1 | 12 |
| 12.04.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 15 | 173 |
| 05.04.2023 | 12.08 | 12.40 | 12.04 | 12.40 | 1 551 | 18 717 |
| 03.04.2023 | 12.60 | 12.60 | 12.60 | 12.60 | 1 | 13 |
| 29.03.2023 | 10.04 | 10.66 | 10.04 | 10.66 | 11 | 111 |
| 28.03.2023 | 9.66 | 9.66 | 9.66 | 9.66 | 300 | 2 898 |
| 24.03.2023 | 9.66 | 9.72 | 9.00 | 9.00 | 7 190 | 67 738 |
| 23.03.2023 | 10.24 | 10.24 | 10.10 | 10.10 | 2 012 | 20 601 |
| 22.03.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 2 000 | 21 680 |
| 16.03.2023 | 9.56 | 9.56 | 9.56 | 9.56 | 27 | 258 |
| 08.03.2023 | 15.20 | 15.20 | 14.86 | 14.86 | 11 | 164 |
| 07.03.2023 | 12.68 | 14.18 | 12.68 | 14.18 | 49 | 687 |
| 06.03.2023 | 11.08 | 12.72 | 11.08 | 12.46 | 15 | 184 |
| 23.02.2023 | 10.60 | 10.66 | 10.60 | 10.66 | 244 | 2 588 |
| 22.02.2023 | 11.42 | 11.42 | 11.42 | 11.42 | 550 | 6 281 |
| 21.02.2023 | 10.86 | 12.08 | 10.86 | 11.60 | 344 | 4 054 |
| 20.02.2023 | 9.66 | 9.69 | 9.66 | 9.69 | 40 | 387 |
| 15.02.2023 | 9.49 | 9.49 | 9.49 | 9.49 | 80 | 759 |
| 10.02.2023 | 9.24 | 9.24 | 9.24 | 9.24 | 10 | 92 |
| 08.02.2023 | 9.68 | 9.96 | 9.68 | 9.96 | 2 | 20 |
| 03.02.2023 | 10.12 | 10.12 | 10.12 | 10.12 | 2 000 | 20 240 |
| 02.02.2023 | 9.57 | 10.08 | 9.57 | 9.92 | 9 835 | 96 759 |
| 27.01.2023 | 10.40 | 10.68 | 10.40 | 10.54 | 55 | 578 |
| 26.01.2023 | 10.08 | 10.08 | 10.08 | 10.08 | 20 | 202 |
| 25.01.2023 | 9.74 | 9.74 | 9.68 | 9.68 | 1 300 | 12 644 |
| 24.01.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 75 | 788 |
| 20.01.2023 | 9.88 | 9.93 | 9.88 | 9.93 | 110 | 1 092 |
| 19.01.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 300 | 2 976 |
| 18.01.2023 | 9.82 | 10.22 | 9.82 | 10.22 | 500 | 5 010 |
| 16.01.2023 | 11.08 | 11.08 | 11.00 | 11.00 | 1 700 | 18 756 |
| 12.01.2023 | 11.40 | 11.40 | 11.22 | 11.22 | 310 | 3 480 |
| 09.01.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | 1 120 |
| 04.01.2023 | 11.26 | 11.50 | 11.26 | 11.50 | 100 | 1 132 |
| 03.01.2023 | 10.90 | 11.10 | 10.90 | 11.10 | 325 | 3 606 |
| 02.01.2023 | 10.18 | 10.18 | 10.18 | 10.18 | 200 | 2 036 |
| 29.12.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 1 | 10 |
| 28.12.2022 | 9.94 | 9.94 | 9.54 | 9.54 | 1 160 | 11 382 |
| 27.12.2022 | 9.48 | 9.81 | 8.95 | 9.30 | 44 001 | 414 703 |
| 23.12.2022 | 9.88 | 9.88 | 9.88 | 9.88 | 440 | 4 347 |
| 21.12.2022 | 11.24 | 11.24 | 11.24 | 11.24 | 10 | 112 |
| 20.12.2022 | 10.46 | 11.44 | 10.46 | 10.92 | 4 350 | 48 244 |
| 15.12.2022 | 13.42 | 13.42 | 13.42 | 13.42 | 200 | 2 684 |
Biznesradar bez reklam? Sprawdź BR Plus
