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 |
|---|---|---|---|---|---|---|
| 05.08.2020 | 13.04 | 13.04 | 12.58 | 12.94 | 1 419 | 18 140 |
| 04.08.2020 | 12.58 | 12.70 | 12.28 | 12.70 | 710 | 8 896 |
| 03.08.2020 | 11.94 | 12.40 | 11.72 | 12.22 | 1 200 | 14 378 |
| 31.07.2020 | 11.98 | 12.44 | 11.80 | 11.80 | 816 | 9 882 |
| 30.07.2020 | 12.90 | 12.90 | 11.68 | 11.70 | 1 698 | 21 001 |
| 29.07.2020 | 13.50 | 13.50 | 13.50 | 13.50 | 80 | 1 080 |
| 28.07.2020 | 13.40 | 13.70 | 13.00 | 13.00 | 620 | 8 273 |
| 27.07.2020 | 13.60 | 13.60 | 13.30 | 13.30 | 410 | 5 514 |
| 24.07.2020 | 13.70 | 13.80 | 13.50 | 13.68 | 590 | 8 070 |
| 23.07.2020 | 14.14 | 14.14 | 13.74 | 14.14 | 640 | 8 939 |
| 22.07.2020 | 14.72 | 14.86 | 14.50 | 14.50 | 822 | 12 035 |
| 21.07.2020 | 15.18 | 15.46 | 15.12 | 15.14 | 1 098 | 16 739 |
| 20.07.2020 | 14.28 | 14.64 | 14.28 | 14.60 | 360 | 5 161 |
| 17.07.2020 | 14.60 | 14.60 | 14.26 | 14.28 | 700 | 10 083 |
| 16.07.2020 | 14.94 | 15.10 | 14.86 | 14.86 | 1 662 | 24 884 |
| 15.07.2020 | 14.92 | 14.92 | 14.92 | 14.92 | 100 | 1 492 |
| 13.07.2020 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | 1 472 |
| 10.07.2020 | 13.94 | 13.96 | 13.76 | 13.76 | 670 | 9 295 |
| 09.07.2020 | 14.28 | 14.28 | 14.20 | 14.20 | 50 | 712 |
| 08.07.2020 | 14.48 | 14.66 | 14.22 | 14.40 | 1 181 | 16 993 |
| 07.07.2020 | 15.00 | 15.00 | 14.64 | 14.88 | 1 145 | 17 073 |
| 06.07.2020 | 16.22 | 16.22 | 15.30 | 15.30 | 1 400 | 21 855 |
| 02.07.2020 | 15.00 | 15.60 | 15.00 | 15.58 | 732 | 11 260 |
| 01.07.2020 | 14.20 | 14.20 | 14.00 | 14.00 | 110 | 1 548 |
| 30.06.2020 | 14.54 | 14.54 | 14.54 | 14.54 | 730 | 10 614 |
| 29.06.2020 | 14.28 | 14.60 | 14.28 | 14.58 | 170 | 2 466 |
| 26.06.2020 | 15.10 | 15.10 | 14.48 | 14.48 | 277 | 4 126 |
| 25.06.2020 | 15.10 | 15.16 | 14.36 | 14.80 | 3 020 | 44 064 |
| 24.06.2020 | 15.76 | 15.76 | 15.34 | 15.34 | 130 | 2 019 |
| 23.06.2020 | 16.26 | 16.32 | 16.26 | 16.26 | 230 | 3 744 |
| 22.06.2020 | 16.00 | 16.00 | 15.26 | 15.26 | 380 | 5 876 |
| 19.06.2020 | 16.22 | 16.22 | 16.22 | 16.22 | 249 | 4 039 |
| 18.06.2020 | 16.40 | 16.40 | 16.36 | 16.38 | 249 | 4 080 |
| 17.06.2020 | 17.10 | 17.10 | 16.26 | 16.26 | 207 | 3 434 |
| 16.06.2020 | 17.02 | 17.42 | 17.02 | 17.42 | 257 | 4 427 |
| 15.06.2020 | 16.66 | 16.66 | 15.80 | 15.80 | 310 | 5 044 |
| 12.06.2020 | 16.28 | 17.52 | 15.72 | 17.52 | 470 | 7 848 |
| 10.06.2020 | 18.44 | 18.44 | 17.78 | 17.78 | 230 | 4 166 |
| 09.06.2020 | 18.78 | 19.10 | 18.32 | 18.64 | 230 | 4 306 |
| 08.06.2020 | 20.95 | 20.95 | 20.95 | 20.95 | 200 | 4 190 |
| 05.06.2020 | 19.58 | 20.40 | 19.58 | 19.80 | 10 712 | 213 323 |
| 04.06.2020 | 18.00 | 18.70 | 18.00 | 18.70 | 3 372 | 62 986 |
| 03.06.2020 | 17.64 | 18.10 | 17.20 | 17.48 | 3 180 | 56 246 |
| 02.06.2020 | 16.50 | 16.50 | 16.50 | 16.50 | 50 | 825 |
| 01.06.2020 | 16.22 | 16.24 | 16.18 | 16.18 | 186 | 3 016 |
| 29.05.2020 | 15.83 | 17.03 | 15.83 | 16.18 | 1 290 | 20 980 |
| 28.05.2020 | 18.30 | 18.34 | 16.82 | 16.82 | 1 130 | 20 024 |
| 27.05.2020 | 16.73 | 17.74 | 16.73 | 17.72 | 1 080 | 18 719 |
| 26.05.2020 | 15.65 | 16.01 | 15.65 | 15.97 | 455 | 7 210 |
| 22.05.2020 | 15.64 | 15.64 | 15.64 | 15.64 | 100 | 1 564 |
Biznesradar bez reklam? Sprawdź BR Plus
