Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PLAT1
1.35-0.02(-1.46%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.02.2021 | 11.34 | 11.36 | 10.60 | 10.94 | 3 852 | 43 708 |
| 15.02.2021 | 10.72 | 11.20 | 10.72 | 11.10 | 16 050 | 176 121 |
| 12.02.2021 | 9.52 | 9.52 | 9.52 | 9.52 | 150 | 1 428 |
| 11.02.2021 | 10.38 | 10.38 | 9.77 | 9.77 | 28 159 | 287 482 |
| 10.02.2021 | 9.34 | 9.70 | 9.34 | 9.65 | 622 | 5 938 |
| 09.02.2021 | 8.60 | 8.70 | 8.44 | 8.56 | 32 407 | 278 336 |
| 08.02.2021 | 7.95 | 8.43 | 7.87 | 8.43 | 25 563 | 210 586 |
| 05.02.2021 | 7.32 | 7.46 | 7.27 | 7.46 | 328 | 2 392 |
| 04.02.2021 | 6.62 | 6.82 | 6.62 | 6.82 | 211 | 1 419 |
| 03.02.2021 | 6.80 | 7.00 | 6.80 | 7.00 | 15 564 | 105 857 |
| 02.02.2021 | 7.04 | 7.18 | 7.04 | 7.05 | 581 | 4 094 |
| 01.02.2021 | 7.40 | 7.53 | 7.31 | 7.53 | 4 045 | 29 864 |
| 29.01.2021 | 6.79 | 7.25 | 6.69 | 6.69 | 5 163 | 34 858 |
| 28.01.2021 | 6.27 | 7.01 | 6.17 | 6.93 | 1 324 | 8 856 |
| 27.01.2021 | 6.90 | 6.90 | 6.90 | 6.90 | 57 | 393 |
| 26.01.2021 | 6.88 | 7.16 | 6.88 | 7.16 | 1 003 | 6 901 |
| 25.01.2021 | 7.15 | 7.38 | 7.00 | 7.15 | 1 640 | 11 600 |
| 22.01.2021 | 7.28 | 7.35 | 7.00 | 7.21 | 105 | 749 |
| 21.01.2021 | 7.47 | 8.00 | 7.47 | 8.00 | 315 | 2 364 |
| 20.01.2021 | 7.08 | 7.08 | 7.08 | 7.08 | 1 | 7 |
| 19.01.2021 | 7.09 | 7.09 | 7.09 | 7.09 | 1 | 7 |
| 18.01.2021 | 6.82 | 6.82 | 6.82 | 6.82 | 1 | 7 |
| 15.01.2021 | 6.78 | 6.78 | 6.78 | 6.78 | 225 | 1 526 |
| 14.01.2021 | 7.17 | 7.34 | 7.17 | 7.34 | 521 | 3 768 |
| 13.01.2021 | 6.86 | 7.15 | 6.86 | 7.15 | 3 | 21 |
| 12.01.2021 | 6.40 | 6.40 | 6.40 | 6.40 | 26 | 166 |
| 11.01.2021 | 6.16 | 6.18 | 6.16 | 6.18 | 436 | 2 688 |
| 08.01.2021 | 7.24 | 7.52 | 7.24 | 7.52 | 101 | 732 |
| 07.01.2021 | 7.02 | 7.43 | 7.02 | 7.43 | 269 | 1 892 |
| 05.01.2021 | 6.72 | 7.17 | 6.69 | 7.17 | 1 089 | 7 360 |
| 04.01.2021 | 7.35 | 7.68 | 7.20 | 7.68 | 1 386 | 10 265 |
| 30.12.2020 | 6.50 | 6.70 | 6.50 | 6.70 | 408 | 2 679 |
| 29.12.2020 | 6.19 | 6.40 | 6.19 | 6.35 | 5 551 | 35 196 |
| 28.12.2020 | 6.03 | 6.28 | 6.03 | 6.28 | 1 302 | 7 986 |
| 23.12.2020 | 5.72 | 5.82 | 5.72 | 5.82 | 3 | 17 |
| 22.12.2020 | 5.47 | 5.79 | 5.47 | 5.79 | 529 | 3 042 |
| 21.12.2020 | 5.26 | 5.53 | 5.26 | 5.44 | 2 705 | 14 662 |
| 18.12.2020 | 6.20 | 6.34 | 6.20 | 6.34 | 300 | 1 888 |
| 17.12.2020 | 6.35 | 6.45 | 6.00 | 6.07 | 510 | 3 191 |
| 16.12.2020 | 6.28 | 6.35 | 5.96 | 5.96 | 729 | 4 532 |
| 15.12.2020 | 5.78 | 6.11 | 5.78 | 6.11 | 2 801 | 16 308 |
| 14.12.2020 | 5.93 | 5.93 | 5.71 | 5.71 | 2 145 | 12 598 |
| 10.12.2020 | 6.03 | 6.19 | 6.03 | 6.19 | 2 | 12 |
| 09.12.2020 | 5.93 | 6.03 | 5.93 | 6.03 | 43 | 255 |
| 08.12.2020 | 6.06 | 6.06 | 6.02 | 6.04 | 4 455 | 26 861 |
| 07.12.2020 | 6.29 | 6.29 | 5.75 | 6.29 | 17 612 | 108 860 |
| 04.12.2020 | 6.40 | 6.90 | 6.40 | 6.90 | 8 425 | 55 393 |
| 02.12.2020 | 5.62 | 5.86 | 5.62 | 5.86 | 860 | 4 953 |
| 20.11.2020 | 5.12 | 5.12 | 5.12 | 5.12 | 100 | 512 |
| 19.11.2020 | 4.93 | 4.93 | 4.93 | 4.93 | 200 | 986 |
Biznesradar bez reklam? Sprawdź BR Plus
