Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU1
8.40-0.71(-7.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 29 | 244 |
08.04.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 50 | 414 |
03.04.2024 | 6.75 | 6.75 | 6.75 | 6.75 | 90 | 608 |
21.03.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 157 | 1 138 |
20.03.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 157 | 1 097 |
13.03.2024 | 7.57 | 7.57 | 7.57 | 7.57 | 157 | 1 188 |
05.03.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 723 |
01.03.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 500 | 3 480 |
29.02.2024 | 7.22 | 7.22 | 7.10 | 7.10 | 214 | 1 538 |
28.02.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 600 | 4 152 |
26.02.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 34 | 296 |
21.02.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 200 | 9 960 |
12.02.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 1 200 | 10 200 |
15.12.2023 | 12.02 | 12.02 | 12.02 | 12.02 | 15 | 180 |
18.10.2023 | 12.06 | 12.06 | 12.06 | 12.06 | 20 | 241 |
13.10.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 40 | 428 |
20.09.2023 | 8.52 | 8.52 | 8.52 | 8.52 | 400 | 3 408 |
15.09.2023 | 8.55 | 8.55 | 8.55 | 8.55 | 200 | 1 710 |
07.09.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 75 | 524 |
28.08.2023 | 6.93 | 6.93 | 6.52 | 6.52 | 600 | 4 035 |
27.07.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 350 | 3 500 |
21.07.2023 | 9.58 | 9.58 | 9.58 | 9.58 | 700 | 6 706 |
19.07.2023 | 9.82 | 9.82 | 9.82 | 9.82 | 350 | 3 437 |
18.07.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 50 | 522 |
17.07.2023 | 9.68 | 9.85 | 9.68 | 9.85 | 200 | 1 953 |
14.07.2023 | 9.08 | 9.38 | 9.08 | 9.38 | 200 | 1 861 |
13.07.2023 | 8.43 | 8.43 | 8.43 | 8.43 | 250 | 2 108 |
11.07.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 5 | 42 |
03.07.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 700 | 5 810 |
21.04.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 34 | 239 |
19.04.2023 | 6.27 | 6.27 | 6.27 | 6.27 | 500 | 3 135 |
18.04.2023 | 6.18 | 6.18 | 6.18 | 6.18 | 450 | 2 781 |
17.04.2023 | 6.02 | 6.02 | 6.02 | 6.02 | 270 | 1 625 |
13.04.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 50 | 290 |
12.04.2023 | 5.36 | 5.52 | 5.36 | 5.52 | 323 | 1 758 |
11.04.2023 | 4.75 | 5.14 | 4.75 | 5.14 | 150 | 752 |
06.04.2023 | 4.46 | 4.46 | 4.46 | 4.46 | 500 | 2 230 |
05.04.2023 | 4.57 | 4.57 | 4.40 | 4.40 | 900 | 3 969 |
04.04.2023 | 4.47 | 4.52 | 4.47 | 4.52 | 230 | 1 035 |
31.03.2023 | 3.96 | 3.96 | 3.94 | 3.94 | 7 300 | 28 825 |
30.03.2023 | 3.74 | 3.74 | 3.74 | 3.74 | 700 | 2 618 |
29.03.2023 | 3.65 | 3.65 | 3.65 | 3.65 | 4 000 | 14 600 |
24.03.2023 | 3.50 | 3.50 | 3.39 | 3.39 | 11 300 | 38 850 |
21.03.2023 | 3.61 | 3.61 | 3.61 | 3.61 | 700 | 2 527 |
20.03.2023 | 3.49 | 3.59 | 3.49 | 3.59 | 200 | 708 |
17.03.2023 | 3.67 | 3.98 | 3.66 | 3.66 | 734 | 2 785 |
15.03.2023 | 3.39 | 3.39 | 3.39 | 3.39 | 161 | 546 |
13.03.2023 | 3.88 | 3.88 | 3.88 | 3.88 | 123 | 477 |
02.03.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 110 | 502 |
06.02.2023 | 5.69 | 5.69 | 5.69 | 5.69 | 83 | 472 |
Biznesradar bez reklam? Sprawdź BR Plus