Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ALR1
116.60+7.80(+7.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2024 | 116.60 | 116.60 | 116.60 | 116.60 | 50 | 5 830 |
10.05.2024 | 120.80 | 120.80 | 120.80 | 120.80 | 30 | 3 624 |
09.05.2024 | 128.20 | 128.20 | 128.20 | 128.20 | 30 | 3 846 |
19.03.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 60 | 6 264 |
15.03.2024 | 109.80 | 113.00 | 109.80 | 113.00 | 120 | 13 272 |
14.03.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 20 | 2 100 |
13.03.2024 | 117.20 | 117.20 | 116.80 | 116.80 | 20 | 2 340 |
12.03.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 30 | 3 072 |
08.03.2024 | 94.40 | 94.40 | 94.40 | 94.40 | 50 | 4 720 |
26.02.2024 | 94.20 | 94.20 | 94.20 | 94.20 | 117 | 11 021 |
22.02.2024 | 86.20 | 86.20 | 85.60 | 85.60 | 63 | 5 411 |
21.02.2024 | 83.20 | 83.20 | 83.20 | 83.20 | 70 | 5 824 |
19.02.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 34 | 2 567 |
16.02.2024 | 75.00 | 77.60 | 73.60 | 73.60 | 160 | 12 038 |
15.02.2024 | 71.10 | 71.10 | 71.10 | 71.10 | 35 | 2 489 |
05.02.2024 | 65.60 | 65.60 | 65.60 | 65.60 | 30 | 1 968 |
02.02.2024 | 63.00 | 63.00 | 63.00 | 63.00 | 55 | 3 465 |
31.01.2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56 | 3 214 |
18.01.2024 | 47.55 | 47.55 | 47.55 | 47.55 | 77 | 3 661 |
17.01.2024 | 46.25 | 46.25 | 46.25 | 46.25 | 15 | 694 |
16.01.2024 | 46.25 | 46.25 | 46.25 | 46.25 | 49 | 2 266 |
05.01.2024 | 52.50 | 52.50 | 52.50 | 52.50 | 35 | 1 838 |
18.12.2023 | 64.00 | 64.00 | 64.00 | 64.00 | 15 | 960 |
12.12.2023 | 62.60 | 62.60 | 62.60 | 62.60 | 200 | 12 520 |
30.11.2023 | 66.40 | 66.40 | 66.40 | 66.40 | 175 | 11 620 |
29.11.2023 | 63.10 | 63.10 | 63.10 | 63.10 | 50 | 3 155 |
28.11.2023 | 60.90 | 60.90 | 60.90 | 60.90 | 200 | 12 180 |
27.11.2023 | 60.00 | 60.00 | 60.00 | 60.00 | 35 | 2 100 |
17.11.2023 | 54.80 | 54.80 | 54.80 | 54.80 | 20 | 1 096 |
16.11.2023 | 56.30 | 56.30 | 56.30 | 56.30 | 15 | 845 |
26.10.2023 | 43.85 | 43.85 | 43.70 | 43.70 | 95 | 4 162 |
17.10.2023 | 36.50 | 36.50 | 36.50 | 36.50 | 93 | 3 395 |
16.10.2023 | 37.00 | 37.00 | 37.00 | 37.00 | 93 | 3 441 |
11.10.2023 | 32.90 | 33.10 | 32.40 | 33.10 | 120 | 3 934 |
09.10.2023 | 27.60 | 27.60 | 27.60 | 27.60 | 300 | 8 280 |
04.10.2023 | 22.70 | 22.85 | 22.70 | 22.85 | 377 | 8 565 |
02.10.2023 | 19.98 | 19.98 | 19.98 | 19.98 | 400 | 7 992 |
25.09.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 233 | 4 427 |
20.09.2023 | 22.20 | 22.20 | 22.20 | 22.20 | 248 | 5 506 |
19.09.2023 | 19.82 | 19.82 | 19.82 | 19.82 | 233 | 4 618 |
13.09.2023 | 22.35 | 22.35 | 22.35 | 22.35 | 233 | 5 208 |
06.09.2023 | 18.84 | 19.80 | 18.84 | 19.80 | 48 | 921 |
05.09.2023 | 25.20 | 25.20 | 25.20 | 25.20 | 147 | 3 704 |
04.09.2023 | 28.45 | 28.45 | 26.70 | 26.70 | 1 159 | 31 224 |
29.08.2023 | 28.85 | 28.85 | 28.85 | 28.85 | 1 000 | 28 850 |
28.08.2023 | 25.60 | 27.70 | 25.60 | 27.70 | 463 | 12 749 |
24.08.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 130 | 3 640 |
22.08.2023 | 28.65 | 28.65 | 28.50 | 28.50 | 144 | 4 124 |
21.08.2023 | 29.40 | 29.40 | 29.40 | 29.40 | 20 | 588 |
04.08.2023 | 36.05 | 36.05 | 36.05 | 36.05 | 69 | 2 487 |
Biznesradar bez reklam? Sprawdź BR Plus