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
0.67-0.04(-5.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.06.2021 | 12.98 | 13.18 | 12.48 | 13.18 | 440 | 5 645 |
| 11.06.2021 | 13.70 | 13.72 | 13.50 | 13.50 | 203 | 2 760 |
| 10.06.2021 | 12.88 | 12.88 | 12.88 | 12.88 | 120 | 1 546 |
| 09.06.2021 | 12.60 | 12.60 | 12.60 | 12.60 | 120 | 1 512 |
| 08.06.2021 | 12.66 | 13.00 | 12.66 | 13.00 | 240 | 3 079 |
| 04.06.2021 | 13.70 | 13.70 | 13.68 | 13.68 | 220 | 3 012 |
| 01.06.2021 | 13.50 | 13.50 | 13.50 | 13.50 | 110 | 1 485 |
| 31.05.2021 | 14.00 | 14.12 | 14.00 | 14.12 | 220 | 3 093 |
| 28.05.2021 | 13.60 | 13.60 | 13.56 | 13.56 | 330 | 4 481 |
| 27.05.2021 | 13.68 | 13.80 | 13.68 | 13.80 | 220 | 3 023 |
| 18.05.2021 | 13.68 | 13.68 | 13.68 | 13.68 | 60 | 821 |
| 17.05.2021 | 17.20 | 17.20 | 17.20 | 17.20 | 50 | 860 |
| 14.05.2021 | 20.80 | 21.05 | 20.80 | 21.05 | 95 | 1 987 |
| 13.05.2021 | 17.24 | 17.38 | 17.24 | 17.38 | 125 | 2 166 |
| 04.05.2021 | 16.90 | 16.90 | 16.90 | 16.90 | 50 | 845 |
| 29.04.2021 | 15.84 | 15.84 | 15.84 | 15.84 | 25 | 396 |
| 28.04.2021 | 16.84 | 16.84 | 16.84 | 16.84 | 50 | 842 |
| 13.04.2021 | 16.82 | 16.82 | 16.44 | 16.44 | 65 | 1 088 |
| 12.04.2021 | 16.58 | 17.06 | 16.58 | 17.06 | 344 | 5 848 |
| 09.04.2021 | 15.88 | 15.88 | 15.88 | 15.88 | 44 | 699 |
| 07.04.2021 | 17.62 | 17.62 | 17.62 | 17.62 | 85 | 1 498 |
| 06.04.2021 | 17.42 | 17.42 | 17.42 | 17.42 | 300 | 5 226 |
| 31.03.2021 | 20.65 | 20.65 | 20.65 | 20.65 | 50 | 1 033 |
| 30.03.2021 | 21.00 | 21.00 | 20.70 | 20.70 | 85 | 1 775 |
| 29.03.2021 | 21.25 | 21.25 | 21.25 | 21.25 | 20 | 425 |
| 26.03.2021 | 21.80 | 22.15 | 21.80 | 22.15 | 25 | 549 |
| 25.03.2021 | 20.50 | 20.95 | 20.50 | 20.95 | 40 | 827 |
| 24.03.2021 | 19.76 | 19.76 | 19.76 | 19.76 | 350 | 6 916 |
| 23.03.2021 | 16.16 | 16.16 | 16.16 | 16.16 | 45 | 727 |
| 18.03.2021 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 1 580 |
| 17.03.2021 | 15.74 | 15.74 | 15.40 | 15.70 | 260 | 4 052 |
| 16.03.2021 | 13.00 | 13.00 | 13.00 | 13.00 | 175 | 2 275 |
| 15.03.2021 | 12.64 | 12.64 | 12.64 | 12.64 | 2 000 | 25 280 |
| 11.03.2021 | 12.06 | 12.18 | 12.06 | 12.18 | 1 025 | 12 365 |
| 10.03.2021 | 12.00 | 12.00 | 12.00 | 12.00 | 2 000 | 24 000 |
| 05.03.2021 | 12.98 | 13.02 | 12.98 | 13.02 | 3 130 | 40 633 |
| 04.03.2021 | 12.46 | 12.66 | 12.46 | 12.66 | 2 000 | 25 120 |
| 03.03.2021 | 12.16 | 12.16 | 12.16 | 12.16 | 245 | 2 979 |
| 02.03.2021 | 12.90 | 12.90 | 11.36 | 11.36 | 6 000 | 73 520 |
| 01.03.2021 | 13.28 | 14.06 | 13.04 | 14.02 | 14 000 | 191 000 |
| 26.02.2021 | 14.40 | 14.42 | 14.06 | 14.10 | 7 000 | 99 860 |
| 25.02.2021 | 13.12 | 13.14 | 13.10 | 13.10 | 7 000 | 91 880 |
| 24.02.2021 | 12.52 | 12.52 | 12.52 | 12.52 | 22 | 275 |
| 23.02.2021 | 12.60 | 13.40 | 12.60 | 12.92 | 124 | 1 596 |
| 17.02.2021 | 10.80 | 10.80 | 10.80 | 10.80 | 180 | 1 944 |
| 16.02.2021 | 10.38 | 10.38 | 10.38 | 10.38 | 299 | 3 104 |
| 15.02.2021 | 11.02 | 11.02 | 11.02 | 11.02 | 272 | 2 997 |
| 12.02.2021 | 10.18 | 10.84 | 9.75 | 10.84 | 8 646 | 87 673 |
| 11.02.2021 | 12.38 | 12.38 | 10.60 | 11.24 | 8 929 | 100 509 |
| 04.02.2021 | 10.70 | 10.70 | 10.70 | 10.70 | 175 | 1 873 |
Biznesradar bez reklam? Sprawdź BR Plus
