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
0.72-0.03(-4.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.09.2022 | 13.66 | 14.44 | 13.48 | 14.44 | 1 625 | 22 122 |
| 13.09.2022 | 12.50 | 12.50 | 11.58 | 11.58 | 4 600 | 55 640 |
| 12.09.2022 | 13.12 | 13.36 | 12.28 | 12.50 | 9 000 | 115 314 |
| 08.09.2022 | 15.14 | 15.14 | 14.24 | 14.24 | 800 | 11 851 |
| 06.09.2022 | 15.22 | 16.26 | 14.94 | 16.04 | 2 080 | 32 268 |
| 05.09.2022 | 15.68 | 17.00 | 15.68 | 17.00 | 960 | 15 924 |
| 02.09.2022 | 15.56 | 15.56 | 14.94 | 14.94 | 350 | 5 358 |
| 01.09.2022 | 15.86 | 16.18 | 15.38 | 15.38 | 9 797 | 155 384 |
| 31.08.2022 | 15.98 | 15.98 | 15.04 | 15.04 | 2 960 | 44 932 |
| 29.08.2022 | 17.16 | 17.16 | 17.16 | 17.16 | 200 | 3 432 |
| 26.08.2022 | 13.92 | 15.26 | 13.92 | 15.02 | 657 | 9 837 |
| 25.08.2022 | 13.30 | 13.32 | 12.88 | 13.32 | 2 037 | 26 906 |
| 24.08.2022 | 14.78 | 15.36 | 14.78 | 15.36 | 100 | 1 507 |
| 23.08.2022 | 13.70 | 13.70 | 13.70 | 13.70 | 200 | 2 740 |
| 22.08.2022 | 13.32 | 13.32 | 13.32 | 13.32 | 200 | 2 664 |
| 19.08.2022 | 12.12 | 12.12 | 11.44 | 12.00 | 1 700 | 20 332 |
| 18.08.2022 | 10.80 | 11.86 | 10.80 | 11.14 | 1 450 | 16 175 |
| 17.08.2022 | 10.20 | 11.14 | 10.20 | 11.14 | 505 | 5 363 |
| 16.08.2022 | 9.59 | 9.78 | 9.59 | 9.60 | 1 185 | 11 459 |
| 12.08.2022 | 10.96 | 11.18 | 10.94 | 10.94 | 4 140 | 45 794 |
| 11.08.2022 | 11.96 | 12.06 | 10.60 | 10.92 | 6 240 | 72 855 |
| 10.08.2022 | 12.90 | 13.80 | 12.52 | 13.42 | 200 | 2 632 |
| 09.08.2022 | 14.08 | 14.10 | 12.94 | 12.94 | 350 | 4 857 |
| 08.08.2022 | 14.92 | 14.92 | 14.92 | 14.92 | 300 | 4 476 |
| 05.08.2022 | 13.98 | 14.98 | 13.80 | 14.98 | 350 | 5 084 |
| 04.08.2022 | 11.30 | 13.86 | 11.30 | 13.86 | 850 | 11 199 |
| 27.07.2022 | 18.52 | 18.52 | 18.52 | 18.52 | 65 | 1 204 |
| 26.07.2022 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | 3 340 |
| 25.07.2022 | 15.00 | 15.30 | 15.00 | 15.30 | 200 | 3 030 |
| 22.07.2022 | 14.00 | 14.00 | 13.28 | 13.28 | 400 | 5 450 |
| 21.07.2022 | 14.40 | 14.60 | 14.40 | 14.60 | 149 | 2 165 |
| 20.07.2022 | 14.60 | 14.60 | 14.00 | 14.00 | 89 | 1 270 |
| 15.07.2022 | 16.90 | 17.90 | 16.90 | 17.90 | 85 | 1 492 |
| 13.07.2022 | 17.52 | 17.52 | 17.52 | 17.52 | 8 | 140 |
| 07.07.2022 | 14.36 | 14.36 | 14.36 | 14.36 | 30 | 431 |
| 06.07.2022 | 23.30 | 23.30 | 15.18 | 15.18 | 575 | 12 212 |
| 04.07.2022 | 30.45 | 31.50 | 30.45 | 31.50 | 475 | 14 805 |
| 01.07.2022 | 25.80 | 28.20 | 25.80 | 28.20 | 90 | 2 448 |
| 30.06.2022 | 28.30 | 28.30 | 27.20 | 27.20 | 160 | 4 517 |
| 29.06.2022 | 26.95 | 26.95 | 26.95 | 26.95 | 30 | 809 |
| 24.06.2022 | 29.20 | 29.20 | 28.70 | 28.70 | 264 | 7 662 |
| 23.06.2022 | 31.65 | 31.65 | 31.65 | 31.65 | 15 | 475 |
| 22.06.2022 | 35.05 | 35.05 | 35.05 | 35.05 | 61 | 2 138 |
| 14.06.2022 | 48.55 | 50.00 | 48.55 | 50.00 | 40 | 1 957 |
| 08.06.2022 | 40.00 | 40.00 | 40.00 | 40.00 | 10 | 400 |
| 01.06.2022 | 27.85 | 27.85 | 27.85 | 27.85 | 200 | 5 570 |
| 31.05.2022 | 27.50 | 27.50 | 27.50 | 27.50 | 200 | 5 500 |
| 30.05.2022 | 26.30 | 26.30 | 26.30 | 26.30 | 200 | 5 260 |
| 27.05.2022 | 26.70 | 27.40 | 26.70 | 27.40 | 600 | 16 190 |
| 26.05.2022 | 33.50 | 33.50 | 33.50 | 33.50 | 10 | 335 |
Biznesradar bez reklam? Sprawdź BR Plus
