Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MSFIN
3.40-0.06(-1.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 1 000 | 3 400 |
| 17.03.2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1 200 | 1 728 |
| 18.01.2023 | 2.34 | 2.34 | 2.34 | 2.34 | 800 | 1 872 |
| 17.01.2022 | 8.84 | 8.84 | 8.84 | 8.84 | 110 | 972 |
| 10.01.2022 | 7.84 | 8.08 | 7.81 | 7.81 | 975 | 7 714 |
| 07.01.2022 | 7.54 | 7.63 | 7.54 | 7.63 | 120 | 909 |
| 05.01.2022 | 7.51 | 7.57 | 7.51 | 7.57 | 120 | 904 |
| 04.01.2022 | 7.68 | 7.78 | 7.64 | 7.64 | 635 | 4 891 |
| 03.01.2022 | 7.48 | 7.48 | 7.48 | 7.48 | 110 | 823 |
| 09.12.2021 | 7.18 | 7.22 | 7.10 | 7.10 | 850 | 6 087 |
| 08.12.2021 | 7.12 | 7.34 | 7.12 | 7.34 | 300 | 2 147 |
| 07.12.2021 | 7.49 | 7.49 | 7.49 | 7.49 | 50 | 375 |
| 06.12.2021 | 7.22 | 7.22 | 7.10 | 7.15 | 800 | 5 703 |
| 03.12.2021 | 7.48 | 7.48 | 7.48 | 7.48 | 167 | 1 249 |
| 01.12.2021 | 7.46 | 7.46 | 7.46 | 7.46 | 50 | 373 |
| 30.11.2021 | 6.54 | 7.10 | 6.52 | 7.10 | 660 | 4 447 |
| 29.11.2021 | 6.43 | 6.52 | 6.11 | 6.52 | 182 | 1 150 |
| 26.11.2021 | 6.55 | 6.55 | 6.26 | 6.26 | 350 | 2 267 |
| 25.11.2021 | 7.31 | 7.41 | 7.31 | 7.41 | 100 | 736 |
| 24.11.2021 | 7.28 | 7.28 | 7.20 | 7.20 | 100 | 724 |
| 23.11.2021 | 6.87 | 7.35 | 6.87 | 7.35 | 175 | 1 233 |
| 22.11.2021 | 7.16 | 7.16 | 7.16 | 7.16 | 75 | 537 |
| 19.11.2021 | 7.87 | 7.87 | 7.87 | 7.87 | 175 | 1 377 |
| 16.11.2021 | 8.72 | 8.72 | 8.72 | 8.72 | 200 | 1 744 |
| 15.11.2021 | 8.95 | 8.99 | 8.91 | 8.91 | 714 | 6 396 |
| 12.11.2021 | 9.34 | 9.34 | 9.34 | 9.34 | 14 | 131 |
| 10.11.2021 | 9.53 | 9.53 | 9.53 | 9.53 | 64 | 610 |
| 04.11.2021 | 9.79 | 10.08 | 9.79 | 10.08 | 164 | 1 625 |
| 03.11.2021 | 9.78 | 10.38 | 9.22 | 9.22 | 470 | 4 562 |
| 02.11.2021 | 10.12 | 10.12 | 10.12 | 10.12 | 140 | 1 417 |
| 29.10.2021 | 9.85 | 10.02 | 9.61 | 9.75 | 530 | 5 194 |
| 28.10.2021 | 9.13 | 9.13 | 9.13 | 9.13 | 100 | 913 |
| 27.10.2021 | 8.91 | 9.01 | 8.91 | 9.01 | 250 | 2 243 |
| 26.10.2021 | 8.80 | 8.85 | 8.80 | 8.85 | 114 | 1 007 |
| 25.10.2021 | 8.38 | 8.59 | 8.38 | 8.59 | 70 | 591 |
| 22.10.2021 | 8.66 | 8.66 | 8.66 | 8.66 | 14 | 121 |
| 20.10.2021 | 8.28 | 8.37 | 8.28 | 8.37 | 100 | 833 |
| 18.10.2021 | 8.54 | 8.54 | 8.54 | 8.54 | 100 | 854 |
| 15.10.2021 | 8.47 | 8.47 | 8.33 | 8.33 | 300 | 2 527 |
| 13.10.2021 | 8.50 | 8.50 | 8.43 | 8.43 | 768 | 6 486 |
| 12.10.2021 | 8.91 | 9.02 | 8.91 | 9.02 | 28 | 251 |
| 11.10.2021 | 8.15 | 8.71 | 8.06 | 8.71 | 1 357 | 11 104 |
| 08.10.2021 | 8.23 | 8.25 | 8.14 | 8.25 | 148 | 1 208 |
| 07.10.2021 | 7.54 | 7.82 | 7.54 | 7.82 | 502 | 3 811 |
| 06.10.2021 | 7.17 | 7.89 | 6.95 | 7.76 | 2 280 | 17 186 |
| 05.10.2021 | 7.14 | 7.14 | 7.14 | 7.14 | 175 | 1 250 |
| 04.10.2021 | 6.64 | 6.83 | 6.64 | 6.83 | 630 | 4 263 |
| 01.10.2021 | 6.59 | 6.59 | 6.59 | 6.59 | 210 | 1 384 |
| 24.09.2021 | 5.99 | 5.99 | 5.99 | 5.99 | 300 | 1 797 |
| 23.09.2021 | 6.15 | 6.15 | 6.15 | 6.15 | 270 | 1 661 |
Biznesradar bez reklam? Sprawdź BR Plus
