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 |
|---|---|---|---|---|---|---|
| 12.01.2021 | 18.70 | 18.70 | 18.70 | 18.70 | 50 | 935 |
| 11.01.2021 | 19.54 | 19.54 | 18.58 | 18.58 | 200 | 3 812 |
| 08.01.2021 | 19.16 | 19.26 | 18.46 | 18.56 | 5 274 | 100 256 |
| 07.01.2021 | 17.66 | 18.66 | 17.66 | 18.66 | 1 160 | 20 940 |
| 05.01.2021 | 16.30 | 16.30 | 16.20 | 16.20 | 150 | 2 440 |
| 04.01.2021 | 17.42 | 17.42 | 17.00 | 17.00 | 291 | 5 011 |
| 30.12.2020 | 17.46 | 17.46 | 16.60 | 16.60 | 750 | 12 741 |
| 29.12.2020 | 17.80 | 18.00 | 17.80 | 18.00 | 200 | 3 580 |
| 28.12.2020 | 16.52 | 17.50 | 16.52 | 17.20 | 955 | 16 461 |
| 23.12.2020 | 15.32 | 16.16 | 15.32 | 16.16 | 130 | 2 076 |
| 22.12.2020 | 15.30 | 15.46 | 15.14 | 15.14 | 1 899 | 28 987 |
| 21.12.2020 | 14.90 | 15.10 | 12.94 | 15.10 | 1 504 | 21 330 |
| 18.12.2020 | 16.30 | 16.86 | 15.88 | 16.64 | 1 341 | 21 853 |
| 17.12.2020 | 14.86 | 16.38 | 14.72 | 15.40 | 6 562 | 99 684 |
| 16.12.2020 | 13.06 | 13.18 | 13.06 | 13.18 | 1 580 | 20 803 |
| 15.12.2020 | 12.48 | 12.48 | 12.24 | 12.24 | 540 | 6 667 |
| 14.12.2020 | 12.48 | 12.94 | 12.02 | 12.94 | 517 | 6 457 |
| 11.12.2020 | 12.00 | 12.50 | 12.00 | 12.50 | 601 | 7 213 |
| 10.12.2020 | 11.80 | 12.78 | 11.80 | 12.30 | 2 366 | 28 796 |
| 09.12.2020 | 11.80 | 12.40 | 11.80 | 12.40 | 8 550 | 102 083 |
| 08.12.2020 | 10.62 | 11.18 | 10.62 | 10.90 | 8 653 | 93 131 |
| 07.12.2020 | 9.47 | 10.62 | 9.47 | 10.62 | 25 838 | 252 472 |
| 04.12.2020 | 9.37 | 9.65 | 9.37 | 9.65 | 450 | 4 308 |
| 03.12.2020 | 8.96 | 9.06 | 8.64 | 8.90 | 2 340 | 20 663 |
| 02.12.2020 | 8.80 | 9.52 | 8.80 | 9.52 | 715 | 6 476 |
| 01.12.2020 | 8.70 | 8.80 | 8.60 | 8.79 | 5 651 | 49 214 |
| 30.11.2020 | 9.67 | 9.67 | 8.39 | 8.39 | 8 443 | 77 983 |
| 27.11.2020 | 9.68 | 9.84 | 9.68 | 9.84 | 200 | 1 952 |
| 26.11.2020 | 10.08 | 10.08 | 9.84 | 9.84 | 740 | 7 291 |
| 25.11.2020 | 10.36 | 10.36 | 10.02 | 10.02 | 1 700 | 17 122 |
| 24.11.2020 | 10.46 | 10.46 | 10.14 | 10.42 | 5 377 | 54 598 |
| 23.11.2020 | 10.28 | 11.04 | 9.98 | 9.98 | 2 545 | 26 532 |
| 20.11.2020 | 9.57 | 9.89 | 9.47 | 9.89 | 1 205 | 11 478 |
| 19.11.2020 | 9.58 | 9.82 | 9.18 | 9.52 | 14 055 | 133 597 |
| 18.11.2020 | 8.99 | 9.01 | 8.99 | 9.01 | 280 | 2 520 |
| 17.11.2020 | 8.23 | 9.17 | 8.03 | 8.81 | 5 258 | 46 059 |
| 16.11.2020 | 7.77 | 8.70 | 7.77 | 8.59 | 22 859 | 186 599 |
| 13.11.2020 | 7.48 | 7.81 | 7.48 | 7.81 | 120 | 904 |
| 12.11.2020 | 8.14 | 8.27 | 7.75 | 7.80 | 1 844 | 14 959 |
| 10.11.2020 | 7.22 | 8.42 | 7.22 | 8.07 | 1 620 | 12 478 |
| 09.11.2020 | 5.98 | 7.33 | 5.90 | 7.33 | 1 374 | 9 504 |
| 06.11.2020 | 5.61 | 5.78 | 5.61 | 5.78 | 236 | 1 337 |
| 05.11.2020 | 6.11 | 6.23 | 6.02 | 6.20 | 2 790 | 17 045 |
| 04.11.2020 | 6.06 | 6.20 | 5.79 | 6.16 | 918 | 5 502 |
| 03.11.2020 | 6.48 | 6.62 | 6.48 | 6.62 | 300 | 1 958 |
| 02.11.2020 | 5.78 | 5.78 | 5.78 | 5.78 | 250 | 1 445 |
| 30.10.2020 | 4.90 | 5.45 | 4.90 | 5.45 | 586 | 3 008 |
| 29.10.2020 | 4.78 | 5.10 | 4.78 | 5.10 | 600 | 2 934 |
| 28.10.2020 | 4.75 | 5.11 | 4.69 | 4.80 | 3 226 | 15 589 |
| 27.10.2020 | 5.82 | 5.82 | 5.09 | 5.21 | 3 235 | 17 352 |
Biznesradar bez reklam? Sprawdź BR Plus
