Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3LPP
74.10+0.30(+0.41%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.03.2024 | 74.10 | 74.10 | 74.10 | 74.10 | 31 | 2 297 |
05.02.2024 | 51.40 | 51.40 | 51.40 | 51.40 | 122 | 6 271 |
02.02.2024 | 57.70 | 57.70 | 55.90 | 55.90 | 88 | 4 979 |
01.02.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 33 | 1 713 |
31.01.2024 | 53.20 | 53.20 | 53.20 | 53.20 | 44 | 2 341 |
30.01.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 70 | 3 591 |
08.01.2024 | 47.35 | 47.35 | 47.35 | 47.35 | 30 | 1 421 |
03.01.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 66 | 3 670 |
08.12.2023 | 63.20 | 63.20 | 63.20 | 63.20 | 55 | 3 476 |
07.12.2023 | 61.40 | 61.40 | 61.40 | 61.40 | 160 | 9 824 |
06.12.2023 | 65.90 | 65.90 | 65.90 | 65.90 | 20 | 1 318 |
05.12.2023 | 58.10 | 61.00 | 58.10 | 61.00 | 100 | 5 953 |
04.12.2023 | 57.00 | 57.00 | 57.00 | 57.00 | 25 | 1 425 |
01.12.2023 | 55.00 | 56.10 | 55.00 | 56.10 | 50 | 2 778 |
23.11.2023 | 52.60 | 52.60 | 52.60 | 52.60 | 31 | 1 631 |
22.11.2023 | 51.50 | 52.30 | 51.00 | 52.30 | 105 | 5 415 |
21.11.2023 | 47.10 | 47.10 | 47.10 | 47.10 | 111 | 5 228 |
17.11.2023 | 53.50 | 54.60 | 53.40 | 54.60 | 100 | 5 383 |
16.11.2023 | 54.10 | 54.40 | 53.70 | 54.40 | 75 | 4 055 |
14.11.2023 | 49.00 | 49.00 | 49.00 | 49.00 | 50 | 2 450 |
13.11.2023 | 40.25 | 40.25 | 40.25 | 40.25 | 133 | 5 353 |
10.11.2023 | 43.00 | 43.00 | 43.00 | 43.00 | 133 | 5 719 |
16.10.2023 | 31.15 | 31.15 | 31.15 | 31.15 | 50 | 1 558 |
13.10.2023 | 30.10 | 30.10 | 29.65 | 29.65 | 266 | 7 947 |
12.10.2023 | 31.00 | 35.75 | 31.00 | 35.75 | 499 | 16 542 |
09.10.2023 | 32.85 | 34.85 | 32.85 | 34.85 | 233 | 7 854 |
04.10.2023 | 31.30 | 31.30 | 30.30 | 30.30 | 233 | 7 160 |
03.10.2023 | 29.20 | 33.15 | 29.20 | 33.15 | 366 | 11 608 |
29.09.2023 | 37.60 | 37.60 | 37.60 | 37.60 | 133 | 5 001 |
06.09.2023 | 49.20 | 50.00 | 49.20 | 49.70 | 180 | 8 951 |
20.07.2023 | 53.00 | 53.00 | 53.00 | 53.00 | 103 | 5 459 |
17.07.2023 | 59.50 | 59.50 | 59.50 | 59.50 | 488 | 29 036 |
13.07.2023 | 58.80 | 58.80 | 58.50 | 58.50 | 75 | 4 395 |
12.07.2023 | 52.20 | 58.10 | 52.20 | 58.10 | 103 | 5 495 |
06.07.2023 | 40.90 | 42.40 | 40.90 | 42.40 | 100 | 4 165 |
05.07.2023 | 43.85 | 43.85 | 43.85 | 43.85 | 20 | 877 |
15.06.2023 | 53.00 | 53.00 | 53.00 | 53.00 | 8 | 424 |
12.06.2023 | 56.10 | 56.10 | 56.10 | 56.10 | 39 | 2 188 |
05.05.2023 | 40.90 | 40.90 | 40.90 | 40.90 | 20 | 818 |
28.04.2023 | 40.15 | 40.40 | 40.15 | 40.40 | 100 | 4 028 |
27.04.2023 | 24.45 | 24.90 | 24.45 | 24.90 | 2 630 | 64 812 |
24.04.2023 | 24.25 | 24.25 | 24.25 | 24.25 | 1 000 | 24 250 |
19.04.2023 | 21.00 | 21.00 | 21.00 | 21.00 | 50 | 1 050 |
18.04.2023 | 19.26 | 21.15 | 19.26 | 21.15 | 123 | 2 488 |
13.04.2023 | 20.25 | 20.25 | 20.25 | 20.25 | 500 | 10 125 |
12.04.2023 | 17.68 | 17.68 | 17.68 | 17.68 | 500 | 8 840 |
11.04.2023 | 17.56 | 17.56 | 17.56 | 17.56 | 500 | 8 780 |
05.04.2023 | 20.45 | 20.45 | 19.16 | 19.26 | 650 | 12 668 |
22.03.2023 | 17.78 | 17.80 | 17.78 | 17.80 | 990 | 17 612 |
21.03.2023 | 18.18 | 18.18 | 17.96 | 17.96 | 550 | 9 889 |
Biznesradar bez reklam? Sprawdź BR Plus