Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 03.01.2023 | 7.85 | 8.30 | 7.32 | 7.51 | 4 100 | 32 506 |
| 30.12.2022 | 9.54 | 9.54 | 9.54 | 9.54 | 100 | 954 |
| 22.12.2022 | 8.95 | 9.00 | 8.95 | 9.00 | 100 | 898 |
| 21.12.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 150 | 1 425 |
| 16.12.2022 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 1 030 |
| 15.12.2022 | 9.25 | 9.25 | 9.25 | 9.25 | 1 670 | 15 448 |
| 14.12.2022 | 8.70 | 8.81 | 8.50 | 8.81 | 450 | 3 902 |
| 13.12.2022 | 10.36 | 10.36 | 8.66 | 8.66 | 2 040 | 18 977 |
| 12.12.2022 | 10.60 | 10.60 | 10.10 | 10.10 | 420 | 4 292 |
| 09.12.2022 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | 1 590 |
| 06.12.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | 1 100 |
| 02.12.2022 | 11.90 | 11.90 | 11.90 | 11.90 | 50 | 595 |
| 01.12.2022 | 12.82 | 12.88 | 12.66 | 12.66 | 600 | 7 684 |
| 29.11.2022 | 12.84 | 12.84 | 12.84 | 12.84 | 900 | 11 556 |
| 28.11.2022 | 10.60 | 11.00 | 10.60 | 11.00 | 500 | 5 340 |
| 23.11.2022 | 11.44 | 13.00 | 11.44 | 13.00 | 1 100 | 12 953 |
| 21.11.2022 | 12.80 | 12.80 | 12.80 | 12.80 | 250 | 3 200 |
| 18.11.2022 | 12.00 | 12.16 | 12.00 | 12.16 | 320 | 3 856 |
| 17.11.2022 | 10.20 | 11.30 | 10.20 | 11.20 | 2 735 | 29 752 |
| 15.11.2022 | 10.50 | 10.50 | 9.29 | 9.29 | 400 | 3 879 |
| 14.11.2022 | 9.12 | 10.20 | 9.12 | 10.20 | 1 220 | 11 742 |
| 10.11.2022 | 12.50 | 12.50 | 10.10 | 10.10 | 2 100 | 22 486 |
| 09.11.2022 | 12.00 | 12.30 | 11.44 | 12.30 | 660 | 7 852 |
| 08.11.2022 | 13.60 | 13.60 | 11.68 | 11.68 | 4 843 | 60 093 |
| 07.11.2022 | 14.20 | 14.20 | 12.72 | 12.72 | 1 521 | 19 641 |
| 04.11.2022 | 13.00 | 13.44 | 11.48 | 13.44 | 6 749 | 83 488 |
| 03.11.2022 | 13.98 | 14.16 | 13.92 | 13.94 | 2 417 | 33 689 |
| 02.11.2022 | 14.14 | 14.90 | 14.14 | 14.90 | 520 | 7 491 |
| 31.10.2022 | 15.48 | 15.48 | 14.24 | 15.20 | 2 637 | 39 332 |
| 28.10.2022 | 17.88 | 17.88 | 15.82 | 15.82 | 1 650 | 28 558 |
| 27.10.2022 | 17.90 | 17.90 | 16.38 | 16.38 | 3 450 | 59 314 |
| 26.10.2022 | 19.26 | 19.26 | 17.72 | 17.98 | 2 520 | 46 379 |
| 25.10.2022 | 19.52 | 19.70 | 19.52 | 19.70 | 1 500 | 29 370 |
| 21.10.2022 | 23.85 | 23.85 | 23.85 | 23.85 | 40 | 954 |
| 20.10.2022 | 25.00 | 25.00 | 23.35 | 23.35 | 4 000 | 97 060 |
| 17.10.2022 | 24.05 | 24.05 | 24.05 | 24.05 | 39 | 938 |
| 14.10.2022 | 26.00 | 26.00 | 25.35 | 25.35 | 119 | 3 054 |
| 12.10.2022 | 29.85 | 29.85 | 29.85 | 29.85 | 30 | 896 |
| 06.10.2022 | 23.00 | 23.25 | 22.60 | 23.25 | 500 | 11 503 |
| 05.10.2022 | 21.10 | 22.50 | 21.10 | 22.50 | 400 | 8 825 |
| 04.10.2022 | 20.15 | 20.15 | 20.15 | 20.15 | 600 | 12 090 |
| 03.10.2022 | 22.75 | 22.90 | 22.40 | 22.80 | 23 900 | 541 000 |
| 30.09.2022 | 22.00 | 22.20 | 20.00 | 20.00 | 8 400 | 178 510 |
| 29.09.2022 | 18.18 | 19.50 | 17.96 | 19.50 | 2 000 | 37 180 |
| 28.09.2022 | 15.08 | 15.08 | 14.50 | 14.50 | 400 | 5 974 |
| 27.09.2022 | 13.50 | 13.50 | 13.48 | 13.48 | 200 | 2 698 |
| 23.09.2022 | 15.36 | 15.36 | 14.52 | 14.52 | 1 600 | 23 904 |
| 22.09.2022 | 13.08 | 13.60 | 13.08 | 13.28 | 8 800 | 116 678 |
| 21.09.2022 | 14.08 | 14.12 | 12.70 | 12.70 | 9 300 | 126 312 |
| 15.09.2022 | 13.58 | 13.60 | 12.74 | 12.74 | 7 300 | 96 752 |
Biznesradar bez reklam? Sprawdź BR Plus
