Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MWIG40
17.40-0.12(-0.68%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 17.18 | 17.40 | 17.18 | 17.40 | 6 030 | 103 604 |
10.05.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 235 | 3 995 |
07.05.2024 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | 1 612 |
06.05.2024 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | 1 538 |
25.04.2024 | 14.70 | 14.70 | 14.50 | 14.50 | 1 089 | 15 947 |
24.04.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 130 | 1 981 |
19.04.2024 | 14.42 | 14.52 | 14.42 | 14.52 | 372 | 5 381 |
16.04.2024 | 14.56 | 14.56 | 14.04 | 14.04 | 307 | 4 397 |
15.04.2024 | 15.12 | 15.42 | 15.12 | 15.42 | 260 | 3 970 |
10.04.2024 | 15.52 | 15.52 | 15.52 | 15.52 | 128 | 1 987 |
09.04.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 123 | 1 993 |
03.04.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 122 | 1 989 |
02.04.2024 | 15.70 | 16.14 | 15.70 | 16.14 | 1 035 | 16 331 |
21.03.2024 | 14.20 | 14.28 | 14.20 | 14.28 | 6 570 | 93 532 |
20.03.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
19.03.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 909 | 12 599 |
08.03.2024 | 14.44 | 14.44 | 14.44 | 14.44 | 400 | 5 776 |
27.02.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 432 | 6 618 |
06.02.2024 | 13.42 | 13.42 | 13.42 | 13.42 | 770 | 10 333 |
01.02.2024 | 13.16 | 13.52 | 13.16 | 13.52 | 430 | 5 706 |
31.01.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 1 134 | 14 175 |
29.01.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 10 | 117 |
17.01.2024 | 10.92 | 10.92 | 10.92 | 10.92 | 400 | 4 368 |
16.01.2024 | 11.18 | 11.50 | 11.18 | 11.50 | 532 | 6 086 |
15.01.2024 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | 1 204 |
04.01.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 400 | 4 712 |
03.01.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 200 | 2 352 |
29.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | 1 290 |
28.12.2023 | 12.94 | 12.98 | 12.94 | 12.98 | 3 179 | 41 239 |
15.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 948 | 12 229 |
11.12.2023 | 12.74 | 12.74 | 12.46 | 12.46 | 1 145 | 14 494 |
07.12.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 164 | 1 984 |
06.12.2023 | 12.38 | 12.52 | 12.38 | 12.52 | 430 | 5 368 |
05.12.2023 | 12.28 | 12.28 | 12.28 | 12.28 | 76 | 933 |
29.11.2023 | 11.48 | 11.48 | 11.48 | 11.48 | 85 | 976 |
16.11.2023 | 10.28 | 10.48 | 10.28 | 10.48 | 184 | 1 910 |
06.11.2023 | 10.10 | 10.10 | 9.98 | 9.98 | 801 | 8 022 |
31.10.2023 | 9.40 | 9.40 | 9.40 | 9.40 | 333 | 3 130 |
23.10.2023 | 8.76 | 8.76 | 8.76 | 8.76 | 120 | 1 051 |
20.10.2023 | 8.93 | 8.93 | 8.93 | 8.93 | 200 | 1 786 |
11.10.2023 | 8.86 | 8.86 | 8.86 | 8.86 | 300 | 2 658 |
06.10.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 400 | 3 140 |
26.09.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 200 | 1 690 |
25.09.2023 | 8.57 | 8.57 | 8.57 | 8.57 | 5 000 | 42 850 |
07.09.2023 | 8.72 | 8.72 | 8.72 | 8.72 | 200 | 1 744 |
10.08.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 53 | 526 |
03.08.2023 | 10.32 | 10.32 | 10.32 | 10.32 | 160 | 1 651 |
31.07.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 100 | 1 062 |
17.07.2023 | 10.42 | 10.62 | 10.42 | 10.62 | 44 | 459 |
06.07.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 35 | 287 |
Biznesradar bez reklam? Sprawdź BR Plus