Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP
16.12+0.64(+4.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 14.22 | 15.74 | 14.22 | 15.74 | 599 | 8 969 |
09.05.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | 1 588 |
08.05.2024 | 16.70 | 16.88 | 16.70 | 16.88 | 460 | 7 702 |
07.05.2024 | 17.08 | 17.08 | 17.08 | 17.08 | 100 | 1 708 |
06.05.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 350 | 5 656 |
02.05.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 100 | 1 532 |
26.04.2024 | 15.22 | 15.72 | 15.22 | 15.72 | 398 | 6 183 |
25.04.2024 | 14.32 | 14.32 | 12.76 | 12.76 | 650 | 8 450 |
24.04.2024 | 15.06 | 15.06 | 15.06 | 15.06 | 200 | 3 012 |
23.04.2024 | 14.90 | 15.30 | 14.90 | 15.30 | 250 | 3 765 |
18.04.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 250 | 3 045 |
17.04.2024 | 12.72 | 12.72 | 12.72 | 12.72 | 500 | 6 360 |
16.04.2024 | 12.90 | 13.06 | 12.80 | 12.88 | 483 | 6 225 |
12.04.2024 | 13.36 | 13.36 | 13.06 | 13.06 | 69 | 911 |
10.04.2024 | 13.52 | 13.88 | 13.52 | 13.70 | 281 | 3 850 |
09.04.2024 | 12.88 | 13.22 | 12.88 | 13.22 | 320 | 4 162 |
08.04.2024 | 13.64 | 13.74 | 13.64 | 13.74 | 90 | 1 232 |
05.04.2024 | 13.32 | 13.72 | 13.32 | 13.72 | 370 | 4 932 |
04.04.2024 | 13.54 | 14.26 | 13.54 | 14.26 | 808 | 11 237 |
03.04.2024 | 14.72 | 14.72 | 13.92 | 14.06 | 129 | 1 828 |
02.04.2024 | 15.94 | 16.36 | 15.72 | 16.10 | 401 | 6 333 |
28.03.2024 | 15.06 | 15.98 | 15.06 | 15.98 | 453 | 7 112 |
27.03.2024 | 14.86 | 14.86 | 14.58 | 14.78 | 343 | 5 065 |
26.03.2024 | 13.36 | 13.86 | 13.36 | 13.86 | 280 | 3 792 |
25.03.2024 | 14.46 | 14.46 | 13.90 | 13.90 | 126 | 1 790 |
22.03.2024 | 15.32 | 17.08 | 13.66 | 13.66 | 1 973 | 30 047 |
21.03.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 210 | 4 284 |
07.03.2024 | 23.15 | 23.15 | 23.15 | 23.15 | 74 | 1 713 |
23.02.2024 | 34.05 | 34.05 | 34.05 | 34.05 | 150 | 5 108 |
22.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
15.02.2024 | 27.75 | 28.35 | 27.75 | 28.35 | 220 | 6 165 |
08.02.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 400 | 10 320 |
06.02.2024 | 27.15 | 27.95 | 27.15 | 27.95 | 600 | 16 530 |
01.02.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 120 | 3 408 |
31.01.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | 7 545 |
15.01.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 50 | 1 130 |
12.01.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 50 | 1 200 |
10.01.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 85 | 2 835 |
08.01.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 43 | 1 266 |
19.12.2023 | 36.75 | 36.75 | 36.75 | 36.75 | 50 | 1 838 |
14.12.2023 | 32.95 | 32.95 | 32.95 | 32.95 | 500 | 16 475 |
07.12.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 290 | 10 020 |
04.12.2023 | 34.45 | 35.85 | 34.45 | 35.85 | 265 | 9 379 |
01.12.2023 | 33.60 | 33.60 | 33.60 | 33.60 | 133 | 4 469 |
09.11.2023 | 26.45 | 28.05 | 26.45 | 28.05 | 600 | 16 030 |
07.11.2023 | 29.95 | 29.95 | 29.95 | 29.95 | 300 | 8 985 |
06.11.2023 | 28.75 | 28.75 | 28.50 | 28.50 | 958 | 27 361 |
03.11.2023 | 25.15 | 27.40 | 25.15 | 27.40 | 500 | 13 250 |
02.11.2023 | 21.90 | 21.90 | 21.90 | 21.90 | 266 | 5 825 |
31.10.2023 | 23.40 | 24.15 | 23.40 | 24.15 | 740 | 17 552 |
Biznesradar bez reklam? Sprawdź BR Plus