Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PLAT1
1.62+0.20(+14.08%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2020 | 5.33 | 5.33 | 5.33 | 5.33 | 378 | 2 015 |
| 26.05.2020 | 5.54 | 5.54 | 5.54 | 5.54 | 1 000 | 5 540 |
| 22.05.2020 | 5.06 | 5.76 | 5.06 | 5.76 | 4 300 | 22 458 |
| 21.05.2020 | 5.15 | 5.15 | 5.15 | 5.15 | 1 000 | 5 150 |
| 20.05.2020 | 6.21 | 6.88 | 6.21 | 6.88 | 16 083 | 100 174 |
| 19.05.2020 | 5.25 | 5.45 | 5.23 | 5.45 | 8 543 | 45 041 |
| 18.05.2020 | 5.33 | 5.33 | 5.17 | 5.17 | 1 100 | 5 767 |
| 15.05.2020 | 4.24 | 4.24 | 4.24 | 4.24 | 300 | 1 272 |
| 14.05.2020 | 4.10 | 4.10 | 4.10 | 4.10 | 2 000 | 8 200 |
| 13.05.2020 | 3.95 | 3.95 | 3.95 | 3.95 | 2 000 | 7 900 |
| 08.05.2020 | 4.18 | 4.30 | 4.18 | 4.30 | 3 050 | 12 989 |
| 07.05.2020 | 3.92 | 3.92 | 3.92 | 3.92 | 128 | 502 |
| 06.05.2020 | 3.95 | 3.95 | 3.95 | 3.95 | 2 000 | 7 900 |
| 05.05.2020 | 3.98 | 4.05 | 3.98 | 4.05 | 1 600 | 6 405 |
| 04.05.2020 | 3.90 | 3.90 | 3.90 | 3.90 | 1 000 | 3 900 |
| 30.04.2020 | 4.63 | 4.63 | 4.63 | 4.63 | 300 | 1 389 |
| 29.04.2020 | 4.52 | 4.75 | 4.52 | 4.69 | 4 900 | 22 775 |
| 28.04.2020 | 4.03 | 4.09 | 4.03 | 4.09 | 1 085 | 4 433 |
| 22.04.2020 | 4.03 | 4.05 | 4.00 | 4.00 | 2 800 | 11 275 |
| 21.04.2020 | 3.74 | 3.74 | 3.30 | 3.55 | 2 730 | 9 438 |
| 20.04.2020 | 4.43 | 4.45 | 4.39 | 4.45 | 6 247 | 27 650 |
| 17.04.2020 | 4.31 | 4.31 | 4.31 | 4.31 | 700 | 3 017 |
| 15.04.2020 | 4.60 | 4.70 | 4.50 | 4.54 | 37 310 | 172 058 |
| 14.04.2020 | 4.01 | 4.94 | 4.01 | 4.94 | 7 667 | 32 605 |
| 09.04.2020 | 3.69 | 3.69 | 3.69 | 3.69 | 500 | 1 845 |
| 07.04.2020 | 3.81 | 3.81 | 3.77 | 3.77 | 15 173 | 57 731 |
| 06.04.2020 | 3.66 | 3.66 | 3.60 | 3.60 | 1 831 | 6 641 |
| 03.04.2020 | 3.38 | 3.50 | 3.38 | 3.50 | 9 276 | 31 407 |
| 01.04.2020 | 3.46 | 3.46 | 3.35 | 3.36 | 2 416 | 8 318 |
| 31.03.2020 | 3.40 | 3.51 | 3.39 | 3.51 | 3 585 | 12 214 |
| 30.03.2020 | 3.31 | 3.34 | 3.28 | 3.34 | 875 | 2 902 |
| 27.03.2020 | 3.72 | 3.72 | 3.57 | 3.60 | 3 575 | 12 915 |
| 26.03.2020 | 3.46 | 3.46 | 3.46 | 3.46 | 250 | 865 |
| 25.03.2020 | 3.41 | 3.61 | 3.35 | 3.52 | 70 432 | 240 829 |
| 24.03.2020 | 2.83 | 3.18 | 2.81 | 3.18 | 39 320 | 118 799 |
| 23.03.2020 | 2.36 | 2.48 | 2.31 | 2.38 | 5 350 | 12 657 |
| 20.03.2020 | 2.48 | 2.50 | 2.32 | 2.32 | 7 225 | 17 309 |
| 19.03.2020 | 2.23 | 2.23 | 2.02 | 2.11 | 23 477 | 48 476 |
| 18.03.2020 | 2.81 | 2.81 | 2.40 | 2.40 | 15 702 | 38 026 |
| 17.03.2020 | 2.74 | 2.74 | 2.40 | 2.73 | 15 075 | 41 122 |
| 16.03.2020 | 2.89 | 2.89 | 2.89 | 2.89 | 6 073 | 17 551 |
| 12.03.2020 | 6.36 | 6.36 | 5.06 | 5.06 | 16 357 | 92 729 |
| 11.03.2020 | 6.80 | 6.87 | 6.76 | 6.87 | 4 385 | 29 818 |
| 09.03.2020 | 6.58 | 6.58 | 6.58 | 6.58 | 1 050 | 6 909 |
| 06.03.2020 | 6.54 | 6.65 | 6.54 | 6.65 | 14 284 | 94 154 |
| 05.03.2020 | 6.60 | 6.69 | 6.50 | 6.54 | 51 236 | 337 242 |
| 04.03.2020 | 6.90 | 6.94 | 6.90 | 6.94 | 285 | 1 968 |
| 03.03.2020 | 6.64 | 6.64 | 6.64 | 6.64 | 800 | 5 312 |
| 28.02.2020 | 7.40 | 7.40 | 6.55 | 6.55 | 7 059 | 47 436 |
| 26.02.2020 | 8.68 | 8.68 | 7.98 | 7.98 | 1 658 | 13 291 |
Biznesradar bez reklam? Sprawdź BR Plus
