Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3ALE
0.67-0.04(-5.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.05.2022 | 33.50 | 33.50 | 33.50 | 33.50 | 10 | 335 |
| 24.05.2022 | 35.50 | 35.50 | 35.50 | 35.50 | 10 | 355 |
| 20.05.2022 | 28.50 | 28.50 | 28.50 | 28.50 | 10 | 285 |
| 12.05.2022 | 44.45 | 44.45 | 44.45 | 44.45 | 13 | 578 |
| 11.05.2022 | 40.30 | 41.60 | 40.30 | 41.60 | 20 | 813 |
| 09.05.2022 | 45.60 | 45.60 | 45.60 | 45.60 | 52 | 2 371 |
| 06.05.2022 | 49.45 | 49.45 | 49.45 | 49.45 | 17 | 841 |
| 04.05.2022 | 39.60 | 39.60 | 39.45 | 39.45 | 17 | 672 |
| 02.05.2022 | 38.70 | 40.10 | 38.70 | 40.10 | 520 | 20 488 |
| 29.04.2022 | 29.80 | 34.25 | 29.80 | 34.25 | 459 | 14 345 |
| 26.04.2022 | 27.35 | 28.20 | 27.35 | 28.20 | 80 | 2 227 |
| 22.04.2022 | 23.50 | 24.60 | 23.50 | 24.60 | 170 | 4 017 |
| 21.04.2022 | 22.35 | 22.35 | 22.35 | 22.35 | 10 | 224 |
| 19.04.2022 | 26.50 | 26.70 | 25.20 | 25.20 | 150 | 3 939 |
| 14.04.2022 | 23.70 | 24.50 | 23.70 | 24.50 | 380 | 9 038 |
| 13.04.2022 | 26.85 | 26.85 | 26.15 | 26.15 | 180 | 4 776 |
| 11.04.2022 | 22.40 | 22.40 | 22.40 | 22.40 | 15 | 336 |
| 08.04.2022 | 21.00 | 21.55 | 21.00 | 21.55 | 300 | 6 355 |
| 07.04.2022 | 19.60 | 20.00 | 19.60 | 20.00 | 180 | 3 568 |
| 06.04.2022 | 16.74 | 18.42 | 16.74 | 18.42 | 503 | 8 593 |
| 05.04.2022 | 15.64 | 15.64 | 15.64 | 15.64 | 37 | 579 |
| 04.04.2022 | 14.66 | 15.64 | 14.66 | 15.64 | 1 493 | 22 806 |
| 01.04.2022 | 12.60 | 12.90 | 12.60 | 12.90 | 8 270 | 105 503 |
| 31.03.2022 | 12.20 | 12.20 | 12.18 | 12.18 | 1 520 | 18 514 |
| 29.03.2022 | 13.94 | 13.94 | 12.08 | 12.10 | 8 971 | 114 237 |
| 28.03.2022 | 14.72 | 14.72 | 13.76 | 13.78 | 3 047 | 42 233 |
| 25.03.2022 | 15.28 | 15.96 | 14.60 | 15.96 | 864 | 13 331 |
| 24.03.2022 | 15.80 | 15.80 | 15.48 | 15.48 | 170 | 2 644 |
| 23.03.2022 | 15.64 | 16.66 | 15.64 | 16.66 | 244 | 3 941 |
| 22.03.2022 | 18.22 | 18.22 | 16.48 | 16.48 | 2 028 | 34 712 |
| 21.03.2022 | 17.54 | 17.90 | 17.54 | 17.90 | 603 | 10 705 |
| 17.03.2022 | 18.86 | 18.86 | 17.58 | 17.58 | 291 | 5 282 |
| 16.03.2022 | 19.50 | 20.25 | 17.74 | 20.25 | 840 | 15 980 |
| 15.03.2022 | 25.75 | 25.75 | 25.50 | 25.50 | 305 | 7 846 |
| 14.03.2022 | 25.30 | 25.30 | 25.30 | 25.30 | 40 | 1 012 |
| 11.03.2022 | 23.05 | 23.20 | 21.70 | 23.20 | 160 | 3 630 |
| 10.03.2022 | 24.75 | 25.45 | 24.30 | 25.40 | 442 | 10 994 |
| 09.03.2022 | 26.85 | 26.85 | 24.80 | 24.80 | 315 | 8 043 |
| 07.03.2022 | 44.65 | 44.65 | 44.65 | 44.65 | 10 | 447 |
| 02.03.2022 | 25.85 | 26.35 | 25.85 | 26.35 | 160 | 4 176 |
| 23.02.2022 | 29.35 | 31.00 | 29.35 | 31.00 | 240 | 7 110 |
| 22.02.2022 | 27.85 | 27.85 | 27.65 | 27.65 | 220 | 6 087 |
| 21.02.2022 | 27.70 | 27.70 | 27.70 | 27.70 | 50 | 1 385 |
| 18.02.2022 | 25.10 | 26.40 | 25.10 | 26.40 | 90 | 2 311 |
| 17.02.2022 | 24.25 | 24.50 | 24.25 | 24.50 | 670 | 16 410 |
| 16.02.2022 | 22.75 | 22.75 | 22.75 | 22.75 | 650 | 14 788 |
| 14.02.2022 | 23.60 | 23.60 | 23.60 | 23.60 | 40 | 944 |
| 11.02.2022 | 22.10 | 22.10 | 22.10 | 22.10 | 50 | 1 105 |
| 10.02.2022 | 23.80 | 23.80 | 23.80 | 23.80 | 50 | 1 190 |
| 08.02.2022 | 26.90 | 26.90 | 25.70 | 25.70 | 1 285 | 33 049 |
Biznesradar bez reklam? Sprawdź BR Plus
