Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PLAT2
4.40+0.61(+16.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.10.2021 | 7.90 | 7.95 | 7.70 | 7.95 | 880 | 6 930 |
| 01.10.2021 | 8.24 | 8.52 | 8.24 | 8.52 | 504 | 4 233 |
| 30.09.2021 | 8.08 | 8.33 | 8.08 | 8.33 | 503 | 4 100 |
| 29.09.2021 | 8.29 | 8.40 | 7.90 | 7.90 | 4 253 | 35 136 |
| 28.09.2021 | 8.71 | 8.71 | 8.71 | 8.71 | 1 | 9 |
| 27.09.2021 | 8.81 | 8.81 | 8.57 | 8.57 | 104 | 892 |
| 24.09.2021 | 8.55 | 8.55 | 8.21 | 8.27 | 3 502 | 29 302 |
| 23.09.2021 | 9.19 | 9.25 | 8.70 | 8.84 | 9 896 | 90 152 |
| 22.09.2021 | 8.23 | 9.07 | 8.23 | 9.07 | 1 150 | 10 217 |
| 21.09.2021 | 7.30 | 7.40 | 7.30 | 7.40 | 500 | 3 675 |
| 20.09.2021 | 7.03 | 7.20 | 6.92 | 7.14 | 8 256 | 57 796 |
| 17.09.2021 | 7.54 | 7.54 | 7.54 | 7.54 | 610 | 4 599 |
| 16.09.2021 | 7.44 | 7.44 | 7.44 | 7.44 | 50 | 372 |
| 15.09.2021 | 7.20 | 7.54 | 7.20 | 7.38 | 635 | 4 598 |
| 14.09.2021 | 7.65 | 7.70 | 7.44 | 7.44 | 6 300 | 47 357 |
| 13.09.2021 | 7.78 | 7.93 | 7.69 | 7.93 | 3 330 | 25 882 |
| 10.09.2021 | 8.57 | 8.57 | 8.27 | 8.39 | 340 | 2 836 |
| 09.09.2021 | 8.35 | 8.58 | 8.35 | 8.58 | 1 200 | 10 046 |
| 08.09.2021 | 9.00 | 9.04 | 8.41 | 8.41 | 1 680 | 14 375 |
| 07.09.2021 | 9.48 | 9.48 | 9.07 | 9.16 | 710 | 6 593 |
| 06.09.2021 | 9.70 | 9.76 | 9.52 | 9.72 | 924 | 8 930 |
| 03.09.2021 | 9.15 | 9.26 | 9.01 | 9.26 | 300 | 2 748 |
| 31.08.2021 | 9.20 | 9.20 | 9.20 | 9.20 | 200 | 1 840 |
| 27.08.2021 | 9.00 | 9.05 | 9.00 | 9.05 | 450 | 4 063 |
| 26.08.2021 | 8.94 | 8.94 | 8.84 | 8.84 | 350 | 3 116 |
| 25.08.2021 | 9.17 | 9.27 | 9.09 | 9.09 | 650 | 5 973 |
| 24.08.2021 | 9.65 | 9.80 | 9.65 | 9.79 | 950 | 9 295 |
| 23.08.2021 | 9.60 | 9.80 | 9.60 | 9.60 | 700 | 6 776 |
| 20.08.2021 | 8.82 | 9.00 | 8.82 | 9.00 | 500 | 4 446 |
| 19.08.2021 | 8.59 | 8.59 | 8.30 | 8.30 | 600 | 5 057 |
| 18.08.2021 | 9.60 | 9.60 | 9.05 | 9.05 | 900 | 8 413 |
| 17.08.2021 | 9.84 | 10.08 | 9.63 | 9.63 | 1 300 | 12 871 |
| 16.08.2021 | 9.55 | 9.86 | 9.55 | 9.86 | 260 | 2 525 |
| 13.08.2021 | 9.82 | 10.10 | 9.82 | 10.10 | 1 040 | 10 306 |
| 12.08.2021 | 9.73 | 9.94 | 9.73 | 9.79 | 1 670 | 16 393 |
| 11.08.2021 | 9.30 | 9.71 | 9.28 | 9.71 | 3 350 | 31 559 |
| 10.08.2021 | 9.04 | 9.10 | 8.80 | 9.10 | 800 | 7 150 |
| 09.08.2021 | 8.55 | 8.86 | 8.40 | 8.86 | 7 375 | 63 105 |
| 06.08.2021 | 9.29 | 9.30 | 8.65 | 8.73 | 3 019 | 27 212 |
| 05.08.2021 | 9.70 | 9.77 | 9.40 | 9.53 | 5 040 | 48 788 |
| 04.08.2021 | 10.62 | 10.84 | 10.42 | 10.52 | 2 860 | 30 328 |
| 03.08.2021 | 10.84 | 10.84 | 10.50 | 10.58 | 2 020 | 21 532 |
| 02.08.2021 | 11.04 | 11.30 | 11.00 | 11.20 | 440 | 4 909 |
| 30.07.2021 | 11.04 | 11.06 | 10.40 | 10.94 | 5 640 | 61 179 |
| 29.07.2021 | 11.84 | 11.88 | 11.84 | 11.88 | 40 | 474 |
| 28.07.2021 | 11.34 | 11.34 | 11.06 | 11.16 | 230 | 2 549 |
| 26.07.2021 | 11.44 | 11.78 | 11.40 | 11.78 | 340 | 3 895 |
| 22.07.2021 | 12.08 | 12.08 | 12.08 | 12.08 | 30 | 362 |
| 21.07.2021 | 11.94 | 11.94 | 11.80 | 11.84 | 6 110 | 72 203 |
| 20.07.2021 | 11.80 | 11.80 | 11.80 | 11.80 | 3 000 | 35 400 |
Biznesradar bez reklam? Sprawdź BR Plus
