Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 05.08.2021 | 24.65 | 25.20 | 24.65 | 25.20 | 22 | 553 |
| 04.08.2021 | 24.35 | 24.55 | 24.35 | 24.55 | 60 | 1 469 |
| 29.07.2021 | 23.15 | 23.15 | 23.15 | 23.15 | 25 | 579 |
| 28.07.2021 | 23.80 | 23.80 | 23.80 | 23.80 | 50 | 1 190 |
| 21.07.2021 | 22.40 | 23.65 | 22.40 | 23.65 | 15 | 349 |
| 19.07.2021 | 22.20 | 22.20 | 22.20 | 22.20 | 200 | 4 440 |
| 14.07.2021 | 23.25 | 23.25 | 23.25 | 23.25 | 40 | 930 |
| 12.07.2021 | 22.80 | 22.80 | 22.80 | 22.80 | 10 | 228 |
| 09.07.2021 | 22.10 | 22.10 | 22.10 | 22.10 | 55 | 1 216 |
| 08.07.2021 | 23.20 | 23.20 | 22.90 | 22.90 | 239 | 5 536 |
| 06.07.2021 | 23.10 | 23.10 | 23.10 | 23.10 | 65 | 1 502 |
| 05.07.2021 | 22.95 | 22.95 | 22.95 | 22.95 | 40 | 918 |
| 01.07.2021 | 22.50 | 23.05 | 22.50 | 23.05 | 119 | 2 717 |
| 30.06.2021 | 23.00 | 23.00 | 23.00 | 23.00 | 200 | 4 600 |
| 29.06.2021 | 25.00 | 25.00 | 25.00 | 25.00 | 50 | 1 250 |
| 24.06.2021 | 26.10 | 26.40 | 26.10 | 26.40 | 340 | 8 886 |
| 16.06.2021 | 26.35 | 26.35 | 26.35 | 26.35 | 10 | 264 |
| 15.06.2021 | 26.15 | 26.15 | 26.15 | 26.15 | 570 | 14 906 |
| 14.06.2021 | 26.15 | 26.15 | 26.15 | 26.15 | 20 | 523 |
| 11.06.2021 | 25.75 | 25.75 | 25.75 | 25.75 | 1 | 26 |
| 10.06.2021 | 24.00 | 26.35 | 24.00 | 26.35 | 263 | 6 570 |
| 09.06.2021 | 24.10 | 24.10 | 24.10 | 24.10 | 250 | 6 025 |
| 07.06.2021 | 24.50 | 24.85 | 24.50 | 24.85 | 174 | 4 278 |
| 04.06.2021 | 25.95 | 25.95 | 25.20 | 25.20 | 445 | 11 439 |
| 02.06.2021 | 24.75 | 25.05 | 24.75 | 25.05 | 94 | 2 337 |
| 01.06.2021 | 23.30 | 24.40 | 23.30 | 23.75 | 2 544 | 60 992 |
| 31.05.2021 | 23.20 | 23.95 | 22.95 | 23.05 | 707 | 16 352 |
| 28.05.2021 | 22.35 | 23.45 | 22.20 | 23.05 | 8 081 | 180 297 |
| 27.05.2021 | 20.40 | 21.35 | 20.40 | 21.35 | 615 | 12 858 |
| 26.05.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 255 | 5 100 |
| 24.05.2021 | 20.05 | 20.05 | 20.05 | 20.05 | 49 | 982 |
| 19.05.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 50 | 1 010 |
| 18.05.2021 | 20.25 | 20.25 | 19.52 | 19.52 | 85 | 1 674 |
| 17.05.2021 | 19.56 | 19.56 | 19.56 | 19.56 | 5 | 98 |
| 13.05.2021 | 18.12 | 18.46 | 18.12 | 18.46 | 119 | 2 167 |
| 12.05.2021 | 19.98 | 19.98 | 19.40 | 19.40 | 300 | 5 936 |
| 11.05.2021 | 17.52 | 19.90 | 17.50 | 19.40 | 5 900 | 112 892 |
| 10.05.2021 | 18.06 | 18.06 | 18.06 | 18.06 | 1 000 | 18 060 |
| 07.05.2021 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | 8 750 |
| 06.05.2021 | 16.66 | 17.48 | 16.66 | 17.48 | 1 320 | 22 826 |
| 05.05.2021 | 16.08 | 16.20 | 16.08 | 16.20 | 906 | 14 661 |
| 04.05.2021 | 15.36 | 15.36 | 15.36 | 15.36 | 47 | 722 |
| 30.04.2021 | 16.50 | 16.50 | 16.40 | 16.40 | 1 105 | 18 133 |
| 29.04.2021 | 16.50 | 17.40 | 16.50 | 16.80 | 4 645 | 80 133 |
| 28.04.2021 | 16.62 | 16.78 | 16.62 | 16.68 | 320 | 5 332 |
| 27.04.2021 | 16.48 | 16.48 | 16.48 | 16.48 | 50 | 824 |
| 19.04.2021 | 16.52 | 16.52 | 15.74 | 15.74 | 1 817 | 29 488 |
| 16.04.2021 | 15.80 | 15.80 | 15.80 | 15.80 | 2 000 | 31 600 |
| 15.04.2021 | 16.50 | 16.50 | 16.00 | 16.00 | 900 | 14 758 |
| 09.04.2021 | 17.80 | 17.80 | 17.60 | 17.60 | 1 000 | 17 686 |
Biznesradar bez reklam? Sprawdź BR Plus
