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 |
|---|---|---|---|---|---|---|
| 26.10.2020 | 5.80 | 5.94 | 5.72 | 5.72 | 1 650 | 9 605 |
| 23.10.2020 | 6.20 | 6.41 | 6.14 | 6.14 | 750 | 4 641 |
| 22.10.2020 | 5.53 | 6.00 | 5.53 | 5.96 | 1 175 | 6 751 |
| 21.10.2020 | 5.98 | 5.98 | 5.58 | 5.67 | 1 102 | 6 320 |
| 20.10.2020 | 6.20 | 6.20 | 6.20 | 6.20 | 150 | 930 |
| 19.10.2020 | 7.10 | 7.10 | 6.63 | 6.63 | 750 | 5 181 |
| 16.10.2020 | 6.82 | 6.84 | 6.35 | 6.84 | 4 656 | 30 593 |
| 15.10.2020 | 7.68 | 7.70 | 6.72 | 6.85 | 3 578 | 25 397 |
| 14.10.2020 | 8.16 | 8.28 | 7.79 | 8.25 | 651 | 5 173 |
| 13.10.2020 | 8.10 | 8.34 | 7.86 | 8.34 | 733 | 5 874 |
| 12.10.2020 | 8.60 | 8.60 | 8.33 | 8.58 | 1 093 | 9 195 |
| 09.10.2020 | 8.93 | 9.01 | 8.79 | 8.79 | 576 | 5 133 |
| 08.10.2020 | 9.69 | 9.69 | 9.26 | 9.26 | 3 210 | 30 362 |
| 07.10.2020 | 9.47 | 9.66 | 9.40 | 9.66 | 280 | 2 650 |
| 06.10.2020 | 9.78 | 10.04 | 9.78 | 10.04 | 1 070 | 10 532 |
| 05.10.2020 | 8.96 | 9.16 | 8.80 | 9.06 | 330 | 2 966 |
| 02.10.2020 | 8.38 | 8.38 | 7.91 | 8.33 | 801 | 6 539 |
| 30.09.2020 | 8.73 | 8.73 | 8.73 | 8.73 | 300 | 2 619 |
| 29.09.2020 | 9.15 | 9.15 | 8.91 | 8.91 | 120 | 1 081 |
| 28.09.2020 | 8.51 | 8.96 | 8.47 | 8.96 | 977 | 8 461 |
| 25.09.2020 | 8.60 | 8.68 | 8.44 | 8.44 | 480 | 4 108 |
| 24.09.2020 | 8.90 | 9.09 | 8.75 | 8.81 | 1 545 | 13 702 |
| 23.09.2020 | 9.48 | 9.48 | 9.47 | 9.47 | 600 | 5 683 |
| 22.09.2020 | 9.19 | 9.56 | 9.19 | 9.50 | 738 | 6 880 |
| 21.09.2020 | 10.68 | 10.68 | 9.54 | 9.59 | 1 210 | 11 999 |
| 18.09.2020 | 11.50 | 11.50 | 11.32 | 11.32 | 188 | 2 146 |
| 17.09.2020 | 11.26 | 11.86 | 11.26 | 11.86 | 392 | 4 511 |
| 15.09.2020 | 12.30 | 12.30 | 12.30 | 12.30 | 70 | 861 |
| 11.09.2020 | 12.42 | 12.42 | 12.42 | 12.42 | 10 | 124 |
| 10.09.2020 | 12.52 | 12.74 | 11.82 | 12.34 | 1 784 | 21 874 |
| 09.09.2020 | 11.10 | 11.76 | 11.10 | 11.76 | 160 | 1 835 |
| 08.09.2020 | 11.50 | 11.50 | 11.00 | 11.00 | 190 | 2 140 |
| 07.09.2020 | 11.26 | 11.26 | 11.22 | 11.22 | 534 | 5 995 |
| 04.09.2020 | 11.82 | 11.82 | 11.50 | 11.50 | 271 | 3 138 |
| 02.09.2020 | 11.50 | 11.70 | 11.50 | 11.70 | 530 | 6 175 |
| 01.09.2020 | 11.74 | 11.74 | 11.74 | 11.74 | 90 | 1 057 |
| 27.08.2020 | 12.82 | 12.90 | 12.82 | 12.90 | 200 | 2 572 |
| 26.08.2020 | 12.00 | 12.82 | 12.00 | 12.72 | 530 | 6 614 |
| 25.08.2020 | 14.04 | 14.04 | 13.16 | 13.16 | 190 | 2 588 |
| 21.08.2020 | 13.06 | 13.06 | 13.06 | 13.06 | 211 | 2 756 |
| 20.08.2020 | 12.96 | 12.96 | 12.96 | 12.96 | 100 | 1 296 |
| 19.08.2020 | 12.82 | 12.92 | 12.82 | 12.92 | 300 | 3 860 |
| 18.08.2020 | 13.48 | 13.48 | 13.48 | 13.48 | 130 | 1 752 |
| 14.08.2020 | 13.58 | 13.72 | 13.44 | 13.44 | 461 | 6 246 |
| 13.08.2020 | 14.00 | 14.46 | 14.00 | 14.22 | 690 | 9 856 |
| 12.08.2020 | 13.40 | 13.80 | 13.34 | 13.80 | 1 050 | 14 312 |
| 11.08.2020 | 12.94 | 13.28 | 12.90 | 13.18 | 530 | 6 932 |
| 10.08.2020 | 11.80 | 11.96 | 11.80 | 11.96 | 200 | 2 376 |
| 07.08.2020 | 11.82 | 11.82 | 11.70 | 11.70 | 200 | 2 352 |
| 06.08.2020 | 12.32 | 12.32 | 12.02 | 12.02 | 500 | 6 110 |
Biznesradar bez reklam? Sprawdź BR Plus
