Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PLAT2
6.41+0.74(+13.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.01.2022 | 8.05 | 8.28 | 7.14 | 7.61 | 724 | 5 520 |
| 30.12.2021 | 7.95 | 7.95 | 7.95 | 7.95 | 25 | 199 |
| 29.12.2021 | 8.22 | 8.22 | 8.00 | 8.00 | 290 | 2 336 |
| 28.12.2021 | 8.11 | 8.35 | 8.11 | 8.35 | 100 | 823 |
| 27.12.2021 | 7.84 | 7.84 | 7.80 | 7.80 | 51 | 398 |
| 23.12.2021 | 8.10 | 8.10 | 7.95 | 7.98 | 6 550 | 52 345 |
| 22.12.2021 | 7.16 | 7.38 | 7.16 | 7.38 | 100 | 727 |
| 21.12.2021 | 7.26 | 7.31 | 7.26 | 7.31 | 325 | 2 370 |
| 15.12.2021 | 6.49 | 6.53 | 6.49 | 6.53 | 670 | 4 363 |
| 14.12.2021 | 6.75 | 6.97 | 6.75 | 6.97 | 1 090 | 7 377 |
| 13.12.2021 | 7.55 | 7.55 | 7.02 | 7.02 | 6 000 | 43 710 |
| 10.12.2021 | 7.15 | 7.15 | 7.15 | 7.15 | 1 000 | 7 150 |
| 08.12.2021 | 7.77 | 7.77 | 7.77 | 7.77 | 21 | 163 |
| 07.12.2021 | 7.63 | 7.82 | 7.60 | 7.82 | 450 | 3 470 |
| 06.12.2021 | 7.17 | 7.17 | 7.17 | 7.17 | 122 | 875 |
| 03.12.2021 | 7.41 | 7.46 | 7.27 | 7.27 | 300 | 2 219 |
| 02.12.2021 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 723 |
| 01.12.2021 | 7.60 | 7.62 | 7.60 | 7.62 | 2 500 | 19 030 |
| 30.11.2021 | 7.58 | 7.88 | 7.58 | 7.62 | 10 100 | 76 758 |
| 29.11.2021 | 8.30 | 8.30 | 8.30 | 8.30 | 1 261 | 10 466 |
| 26.11.2021 | 8.34 | 8.34 | 8.30 | 8.30 | 130 | 1 080 |
| 25.11.2021 | 8.96 | 9.07 | 8.96 | 9.07 | 200 | 1 803 |
| 24.11.2021 | 8.68 | 8.68 | 8.64 | 8.64 | 223 | 1 928 |
| 23.11.2021 | 9.86 | 9.86 | 8.70 | 8.77 | 320 | 2 930 |
| 19.11.2021 | 10.86 | 10.86 | 10.86 | 10.86 | 50 | 543 |
| 18.11.2021 | 11.28 | 11.46 | 11.28 | 11.46 | 250 | 2 844 |
| 17.11.2021 | 11.54 | 11.54 | 11.54 | 11.54 | 106 | 1 223 |
| 16.11.2021 | 12.20 | 12.48 | 11.62 | 11.64 | 5 567 | 67 695 |
| 15.11.2021 | 11.50 | 12.00 | 11.50 | 12.00 | 902 | 10 398 |
| 12.11.2021 | 11.68 | 11.68 | 11.26 | 11.56 | 4 122 | 46 732 |
| 10.11.2021 | 10.76 | 11.86 | 10.56 | 11.78 | 6 106 | 70 314 |
| 09.11.2021 | 10.40 | 10.78 | 10.30 | 10.40 | 3 355 | 34 857 |
| 08.11.2021 | 10.02 | 10.72 | 10.02 | 10.72 | 3 053 | 32 417 |
| 05.11.2021 | 9.87 | 10.04 | 9.78 | 9.99 | 2 141 | 21 279 |
| 04.11.2021 | 10.26 | 10.36 | 10.26 | 10.36 | 2 | 21 |
| 03.11.2021 | 10.04 | 10.04 | 9.69 | 9.73 | 164 | 1 611 |
| 02.11.2021 | 10.82 | 10.82 | 10.04 | 10.04 | 1 654 | 17 208 |
| 29.10.2021 | 9.52 | 9.52 | 9.30 | 9.42 | 2 001 | 18 819 |
| 28.10.2021 | 9.68 | 9.68 | 9.53 | 9.53 | 1 100 | 10 570 |
| 27.10.2021 | 9.58 | 9.74 | 9.54 | 9.57 | 2 077 | 19 850 |
| 26.10.2021 | 10.44 | 10.62 | 9.83 | 9.98 | 577 | 5 969 |
| 25.10.2021 | 10.38 | 10.80 | 10.24 | 10.80 | 6 616 | 68 394 |
| 22.10.2021 | 10.68 | 11.36 | 10.68 | 11.12 | 4 956 | 54 875 |
| 21.10.2021 | 10.32 | 10.56 | 10.20 | 10.52 | 458 | 4 724 |
| 20.10.2021 | 10.28 | 10.34 | 10.28 | 10.34 | 9 643 | 99 628 |
| 19.10.2021 | 10.62 | 10.66 | 10.48 | 10.50 | 229 | 2 403 |
| 18.10.2021 | 10.44 | 10.44 | 10.22 | 10.22 | 1 001 | 10 230 |
| 15.10.2021 | 10.72 | 10.76 | 10.50 | 10.62 | 7 132 | 76 077 |
| 14.10.2021 | 9.85 | 10.20 | 9.85 | 10.08 | 2 187 | 21 967 |
| 13.10.2021 | 9.30 | 9.96 | 9.30 | 9.96 | 310 | 2 943 |
Biznesradar bez reklam? Sprawdź BR Plus
