Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU
46.900.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.02.2022 | 22.60 | 22.60 | 22.60 | 22.60 | 55 | 1 243 |
28.01.2022 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | 4 400 |
25.01.2022 | 20.65 | 20.65 | 20.65 | 20.65 | 1 000 | 20 650 |
24.01.2022 | 20.65 | 20.65 | 20.65 | 20.65 | 94 | 1 941 |
19.01.2022 | 23.55 | 23.55 | 23.25 | 23.25 | 15 | 350 |
18.01.2022 | 25.00 | 25.00 | 24.15 | 24.15 | 28 | 687 |
13.01.2022 | 26.55 | 26.55 | 26.25 | 26.25 | 240 | 6 312 |
12.01.2022 | 24.80 | 25.10 | 24.80 | 25.10 | 242 | 6 014 |
27.12.2021 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | 2 135 |
20.12.2021 | 22.10 | 22.10 | 21.80 | 21.90 | 165 | 3 614 |
17.12.2021 | 23.50 | 23.50 | 23.50 | 23.50 | 220 | 5 170 |
03.12.2021 | 26.05 | 26.05 | 26.05 | 26.05 | 94 | 2 449 |
01.12.2021 | 24.00 | 24.05 | 24.00 | 24.05 | 890 | 21 384 |
30.11.2021 | 22.50 | 23.15 | 22.25 | 23.15 | 950 | 21 399 |
29.11.2021 | 21.95 | 22.45 | 21.95 | 22.45 | 476 | 10 536 |
26.11.2021 | 22.60 | 22.60 | 21.55 | 22.35 | 76 | 1 686 |
25.11.2021 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | 2 310 |
24.11.2021 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | 2 330 |
23.11.2021 | 22.95 | 23.10 | 22.95 | 23.10 | 96 | 2 216 |
22.11.2021 | 23.35 | 23.35 | 22.80 | 23.25 | 498 | 11 521 |
19.11.2021 | 26.50 | 26.50 | 23.75 | 24.15 | 370 | 9 055 |
18.11.2021 | 29.20 | 29.20 | 26.90 | 26.90 | 50 | 1 408 |
12.10.2021 | 32.85 | 32.90 | 32.85 | 32.90 | 1 100 | 36 145 |
11.10.2021 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | 3 340 |
08.10.2021 | 31.00 | 32.45 | 31.00 | 32.45 | 249 | 8 009 |
06.10.2021 | 29.50 | 29.50 | 29.50 | 29.50 | 200 | 5 900 |
01.10.2021 | 27.20 | 27.20 | 27.20 | 27.20 | 400 | 10 880 |
29.09.2021 | 25.05 | 25.05 | 25.05 | 25.05 | 390 | 9 770 |
14.09.2021 | 31.45 | 31.45 | 31.45 | 31.45 | 200 | 6 290 |
10.09.2021 | 29.25 | 29.25 | 29.25 | 29.25 | 90 | 2 633 |
09.09.2021 | 29.45 | 29.80 | 29.45 | 29.80 | 100 | 2 963 |
08.09.2021 | 30.85 | 30.85 | 29.80 | 29.80 | 750 | 23 085 |
07.09.2021 | 30.45 | 30.60 | 30.45 | 30.60 | 2 610 | 79 506 |
06.09.2021 | 30.50 | 31.80 | 30.50 | 31.80 | 370 | 11 486 |
03.09.2021 | 30.20 | 30.20 | 30.20 | 30.20 | 5 | 151 |
01.09.2021 | 30.35 | 30.35 | 29.50 | 29.50 | 173 | 5 108 |
31.08.2021 | 29.50 | 29.50 | 28.85 | 28.85 | 618 | 17 939 |
30.08.2021 | 29.05 | 29.05 | 28.80 | 28.80 | 78 | 2 255 |
27.08.2021 | 29.30 | 29.30 | 29.30 | 29.30 | 50 | 1 465 |
25.08.2021 | 28.20 | 28.75 | 28.20 | 28.75 | 250 | 7 078 |
19.08.2021 | 27.80 | 28.15 | 27.70 | 27.90 | 2 322 | 65 170 |
18.08.2021 | 27.95 | 29.35 | 27.95 | 29.05 | 256 | 7 429 |
17.08.2021 | 27.80 | 28.65 | 27.80 | 28.65 | 201 | 5 680 |
16.08.2021 | 28.70 | 28.70 | 27.80 | 27.80 | 250 | 6 992 |
13.08.2021 | 27.55 | 28.10 | 27.55 | 28.10 | 270 | 7 450 |
12.08.2021 | 27.70 | 27.85 | 27.65 | 27.70 | 143 | 3 963 |
11.08.2021 | 26.80 | 26.80 | 26.80 | 26.80 | 35 | 938 |
10.08.2021 | 25.05 | 25.95 | 25.05 | 25.90 | 101 | 2 580 |
09.08.2021 | 24.90 | 24.90 | 24.90 | 24.90 | 40 | 996 |
06.08.2021 | 24.85 | 25.45 | 24.85 | 25.45 | 130 | 3 237 |
Biznesradar bez reklam? Sprawdź BR Plus