Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PLAT2
3.65-0.08(-2.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.05.2021 | 19.24 | 20.00 | 19.16 | 20.00 | 250 | 4 860 |
| 30.04.2021 | 17.54 | 17.92 | 17.54 | 17.82 | 840 | 14 842 |
| 29.04.2021 | 18.08 | 18.22 | 16.70 | 16.72 | 1 160 | 19 892 |
| 28.04.2021 | 18.42 | 18.42 | 18.42 | 18.42 | 50 | 921 |
| 26.04.2021 | 19.00 | 19.32 | 19.00 | 19.08 | 190 | 3 631 |
| 23.04.2021 | 19.20 | 19.20 | 18.74 | 18.74 | 250 | 4 777 |
| 22.04.2021 | 17.90 | 17.96 | 17.50 | 17.96 | 500 | 8 862 |
| 21.04.2021 | 17.36 | 17.64 | 17.06 | 17.64 | 500 | 8 690 |
| 20.04.2021 | 17.74 | 17.74 | 16.96 | 17.48 | 800 | 13 942 |
| 19.04.2021 | 18.10 | 18.14 | 17.70 | 18.06 | 1 900 | 34 288 |
| 16.04.2021 | 17.46 | 17.68 | 17.30 | 17.30 | 350 | 6 112 |
| 15.04.2021 | 16.90 | 17.44 | 16.90 | 17.44 | 450 | 7 699 |
| 14.04.2021 | 16.54 | 16.74 | 16.54 | 16.74 | 210 | 3 498 |
| 13.04.2021 | 16.58 | 16.58 | 16.04 | 16.08 | 990 | 16 280 |
| 12.04.2021 | 16.84 | 16.84 | 16.58 | 16.70 | 470 | 7 855 |
| 09.04.2021 | 18.68 | 18.68 | 17.62 | 18.20 | 550 | 10 048 |
| 08.04.2021 | 19.22 | 19.22 | 19.22 | 19.22 | 150 | 2 883 |
| 01.04.2021 | 17.34 | 18.28 | 17.26 | 18.28 | 366 | 6 428 |
| 31.03.2021 | 17.48 | 17.64 | 17.48 | 17.64 | 180 | 3 162 |
| 30.03.2021 | 17.32 | 17.32 | 17.32 | 17.32 | 80 | 1 386 |
| 29.03.2021 | 17.40 | 18.10 | 17.34 | 17.58 | 600 | 10 572 |
| 26.03.2021 | 16.74 | 17.10 | 16.72 | 17.10 | 460 | 7 778 |
| 25.03.2021 | 17.12 | 17.48 | 16.48 | 17.48 | 400 | 6 828 |
| 24.03.2021 | 17.64 | 17.66 | 17.36 | 17.36 | 500 | 8 798 |
| 23.03.2021 | 17.30 | 17.92 | 17.30 | 17.34 | 610 | 10 667 |
| 22.03.2021 | 17.00 | 17.76 | 16.72 | 17.76 | 340 | 5 854 |
| 19.03.2021 | 18.94 | 18.94 | 17.36 | 17.36 | 257 | 4 748 |
| 18.03.2021 | 18.82 | 19.68 | 18.82 | 19.68 | 300 | 5 784 |
| 17.03.2021 | 18.70 | 18.78 | 18.38 | 18.56 | 500 | 9 312 |
| 16.03.2021 | 19.18 | 19.74 | 19.08 | 19.74 | 750 | 14 432 |
| 15.03.2021 | 18.62 | 19.00 | 18.62 | 19.00 | 314 | 5 883 |
| 12.03.2021 | 17.50 | 17.92 | 17.16 | 17.46 | 1 172 | 20 484 |
| 11.03.2021 | 19.30 | 19.48 | 18.70 | 18.70 | 1 898 | 36 409 |
| 10.03.2021 | 16.62 | 17.96 | 16.62 | 17.96 | 1 300 | 22 804 |
| 09.03.2021 | 17.08 | 17.46 | 16.78 | 17.46 | 320 | 5 438 |
| 08.03.2021 | 15.72 | 16.34 | 15.26 | 16.34 | 454 | 7 051 |
| 05.03.2021 | 14.96 | 15.40 | 14.94 | 15.40 | 960 | 14 422 |
| 04.03.2021 | 16.60 | 17.16 | 15.98 | 17.16 | 1 484 | 24 165 |
| 03.03.2021 | 18.38 | 18.38 | 17.34 | 17.34 | 530 | 9 355 |
| 02.03.2021 | 17.18 | 17.82 | 17.18 | 17.82 | 1 656 | 29 145 |
| 01.03.2021 | 19.00 | 19.10 | 18.40 | 18.40 | 640 | 12 034 |
| 26.02.2021 | 18.40 | 18.40 | 17.02 | 17.14 | 4 310 | 76 847 |
| 25.02.2021 | 20.25 | 20.25 | 19.90 | 19.90 | 160 | 3 212 |
| 24.02.2021 | 21.25 | 21.40 | 20.65 | 20.65 | 159 | 3 367 |
| 23.02.2021 | 21.50 | 21.50 | 19.02 | 19.78 | 459 | 9 391 |
| 22.02.2021 | 21.90 | 21.90 | 21.50 | 21.50 | 100 | 2 170 |
| 19.02.2021 | 21.30 | 22.60 | 21.30 | 22.60 | 190 | 4 186 |
| 18.02.2021 | 21.50 | 21.70 | 21.50 | 21.70 | 181 | 3 914 |
| 17.02.2021 | 20.80 | 20.80 | 20.30 | 20.65 | 230 | 4 732 |
| 16.02.2021 | 23.60 | 24.30 | 21.50 | 23.15 | 1 575 | 35 760 |
Biznesradar bez reklam? Sprawdź BR Plus
