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 RCFS3ALE
0.65-0.06(-8.45%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.02.2022 | 20.20 | 20.50 | 20.20 | 20.50 | 520 | 10 654 |
| 01.02.2022 | 18.98 | 18.98 | 18.98 | 18.98 | 40 | 759 |
| 31.01.2022 | 20.65 | 20.65 | 19.10 | 20.00 | 7 720 | 152 886 |
| 28.01.2022 | 24.30 | 25.00 | 24.30 | 25.00 | 25 | 615 |
| 27.01.2022 | 21.70 | 21.70 | 21.70 | 21.70 | 10 | 217 |
| 24.01.2022 | 21.00 | 21.80 | 21.00 | 21.80 | 100 | 2 168 |
| 21.01.2022 | 18.50 | 19.10 | 18.50 | 19.10 | 40 | 752 |
| 20.01.2022 | 16.16 | 16.60 | 16.16 | 16.60 | 300 | 4 914 |
| 19.01.2022 | 18.54 | 18.54 | 18.54 | 18.54 | 20 | 371 |
| 18.01.2022 | 15.42 | 17.50 | 15.42 | 17.38 | 1 544 | 25 963 |
| 17.01.2022 | 14.04 | 14.04 | 14.04 | 14.04 | 500 | 7 020 |
| 14.01.2022 | 13.84 | 13.90 | 13.84 | 13.90 | 600 | 8 310 |
| 13.01.2022 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | 1 340 |
| 12.01.2022 | 15.30 | 15.30 | 15.30 | 15.30 | 120 | 1 836 |
| 07.01.2022 | 23.25 | 23.25 | 23.25 | 23.25 | 20 | 465 |
| 05.01.2022 | 21.90 | 21.90 | 21.90 | 21.90 | 15 | 329 |
| 30.12.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | 2 000 |
| 23.12.2021 | 20.65 | 20.70 | 20.65 | 20.70 | 115 | 2 380 |
| 17.12.2021 | 26.10 | 26.10 | 23.65 | 23.65 | 464 | 11 612 |
| 16.12.2021 | 27.15 | 27.45 | 24.35 | 24.35 | 2 134 | 55 368 |
| 10.12.2021 | 24.40 | 24.75 | 24.40 | 24.75 | 185 | 4 549 |
| 09.12.2021 | 23.60 | 23.60 | 21.60 | 22.75 | 2 185 | 49 390 |
| 08.12.2021 | 23.70 | 25.05 | 23.70 | 25.05 | 580 | 14 107 |
| 07.12.2021 | 25.70 | 27.40 | 25.70 | 27.40 | 380 | 10 089 |
| 06.12.2021 | 32.00 | 33.70 | 32.00 | 33.15 | 70 | 2 328 |
| 02.12.2021 | 27.45 | 27.45 | 27.45 | 27.45 | 20 | 549 |
| 01.12.2021 | 25.85 | 25.85 | 25.85 | 25.85 | 10 | 259 |
| 30.11.2021 | 22.10 | 22.10 | 22.10 | 22.10 | 270 | 5 967 |
| 29.11.2021 | 20.65 | 20.65 | 20.20 | 20.30 | 630 | 12 861 |
| 26.11.2021 | 25.10 | 25.10 | 18.56 | 20.40 | 1 180 | 23 177 |
| 24.11.2021 | 20.80 | 20.80 | 20.80 | 20.80 | 80 | 1 664 |
| 22.11.2021 | 17.98 | 17.98 | 17.98 | 17.98 | 20 | 360 |
| 18.11.2021 | 18.46 | 18.46 | 17.84 | 17.84 | 150 | 2 726 |
| 17.11.2021 | 18.46 | 20.40 | 18.46 | 20.40 | 1 270 | 25 577 |
| 16.11.2021 | 19.52 | 19.86 | 18.88 | 19.06 | 420 | 8 131 |
| 15.11.2021 | 25.10 | 25.10 | 21.70 | 21.70 | 550 | 12 425 |
| 12.11.2021 | 23.90 | 24.90 | 23.65 | 23.65 | 501 | 12 289 |
| 08.11.2021 | 14.90 | 16.36 | 14.90 | 16.36 | 795 | 12 832 |
| 05.11.2021 | 17.14 | 18.40 | 14.48 | 14.52 | 1 016 | 16 211 |
| 04.11.2021 | 22.70 | 23.00 | 20.90 | 22.10 | 278 | 6 142 |
| 03.11.2021 | 22.55 | 23.10 | 22.20 | 23.10 | 235 | 5 307 |
| 28.10.2021 | 19.52 | 19.52 | 19.52 | 19.52 | 70 | 1 366 |
| 27.10.2021 | 19.20 | 19.20 | 19.20 | 19.20 | 70 | 1 344 |
| 14.10.2021 | 14.34 | 14.78 | 14.34 | 14.78 | 381 | 5 584 |
| 13.10.2021 | 13.46 | 14.98 | 13.46 | 14.98 | 2 271 | 32 219 |
| 12.10.2021 | 11.64 | 12.74 | 11.64 | 12.74 | 465 | 5 678 |
| 11.10.2021 | 9.80 | 11.26 | 9.80 | 10.38 | 400 | 4 185 |
| 08.10.2021 | 12.30 | 12.30 | 11.00 | 11.00 | 255 | 2 961 |
| 07.10.2021 | 13.10 | 13.10 | 12.70 | 12.70 | 230 | 2 967 |
| 06.10.2021 | 12.90 | 12.90 | 12.90 | 12.90 | 115 | 1 484 |
Biznesradar bez reklam? Sprawdź BR Plus
