Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
96.20+1.00(+1.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 94.90 | 96.20 | 94.90 | 96.20 | 13 | 1 243 |
07.05.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 7 | 662 |
06.05.2024 | 89.10 | 91.20 | 89.10 | 91.20 | 24 | 2 155 |
02.05.2024 | 82.70 | 82.70 | 75.80 | 75.80 | 33 | 2 621 |
30.04.2024 | 84.90 | 87.20 | 84.60 | 87.20 | 132 | 11 436 |
19.04.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | 7 000 |
18.04.2024 | 76.00 | 76.90 | 76.00 | 76.90 | 20 | 1 529 |
17.04.2024 | 75.30 | 75.30 | 75.10 | 75.10 | 29 | 2 181 |
15.04.2024 | 76.30 | 76.30 | 76.30 | 76.30 | 100 | 7 630 |
12.04.2024 | 68.10 | 68.10 | 68.10 | 68.10 | 30 | 2 043 |
05.04.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | 7 000 |
02.04.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 100 | 6 830 |
27.03.2024 | 64.80 | 64.80 | 64.80 | 64.80 | 100 | 6 480 |
18.03.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 53 | 3 021 |
15.03.2024 | 61.30 | 61.30 | 60.90 | 60.90 | 150 | 9 175 |
14.03.2024 | 58.40 | 58.40 | 58.40 | 58.40 | 100 | 5 840 |
13.03.2024 | 56.00 | 58.20 | 54.00 | 54.00 | 306 | 17 344 |
08.03.2024 | 52.50 | 52.50 | 52.40 | 52.40 | 59 | 3 093 |
06.03.2024 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | 5 100 |
04.03.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 50 | 2 253 |
29.02.2024 | 43.30 | 43.30 | 43.30 | 43.30 | 50 | 2 165 |
28.02.2024 | 41.30 | 41.30 | 41.30 | 41.30 | 50 | 2 065 |
27.02.2024 | 40.20 | 40.20 | 40.20 | 40.20 | 50 | 2 010 |
19.02.2024 | 40.00 | 40.80 | 40.00 | 40.80 | 31 | 1 245 |
16.02.2024 | 38.45 | 38.60 | 38.45 | 38.60 | 200 | 7 705 |
13.02.2024 | 29.60 | 29.60 | 28.50 | 28.50 | 125 | 3 611 |
12.02.2024 | 30.25 | 30.25 | 30.25 | 30.25 | 10 | 303 |
09.02.2024 | 29.85 | 29.85 | 29.55 | 29.55 | 27 | 803 |
07.02.2024 | 29.85 | 29.85 | 29.85 | 29.85 | 13 | 388 |
06.02.2024 | 29.60 | 30.70 | 29.00 | 29.30 | 347 | 10 277 |
05.02.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 150 | 6 008 |
02.02.2024 | 37.45 | 39.70 | 37.45 | 39.70 | 100 | 3 858 |
01.02.2024 | 36.00 | 36.05 | 36.00 | 36.00 | 660 | 23 765 |
31.01.2024 | 33.05 | 36.40 | 33.05 | 36.00 | 554 | 19 151 |
24.01.2024 | 26.20 | 26.20 | 26.20 | 26.20 | 100 | 2 620 |
08.01.2024 | 24.40 | 25.00 | 24.40 | 25.00 | 200 | 4 940 |
02.01.2024 | 23.45 | 23.45 | 23.45 | 23.45 | 21 | 492 |
20.12.2023 | 24.35 | 24.50 | 24.35 | 24.50 | 1 568 | 38 401 |
18.12.2023 | 21.85 | 21.85 | 21.45 | 21.45 | 230 | 4 946 |
15.12.2023 | 22.00 | 22.75 | 22.00 | 22.75 | 240 | 5 373 |
14.12.2023 | 21.40 | 21.40 | 21.40 | 21.40 | 42 | 899 |
11.12.2023 | 20.40 | 20.40 | 20.40 | 20.40 | 500 | 10 200 |
06.12.2023 | 18.04 | 18.04 | 18.04 | 18.04 | 44 | 794 |
30.11.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 400 | 6 432 |
28.11.2023 | 17.64 | 17.64 | 17.64 | 17.64 | 20 | 353 |
23.11.2023 | 18.54 | 18.54 | 18.54 | 18.54 | 30 | 556 |
22.11.2023 | 19.18 | 19.18 | 18.76 | 18.76 | 48 | 913 |
20.11.2023 | 19.26 | 19.26 | 19.26 | 19.26 | 18 | 347 |
03.11.2023 | 17.80 | 17.80 | 17.80 | 17.80 | 40 | 712 |
02.11.2023 | 16.74 | 17.82 | 16.74 | 17.82 | 743 | 13 229 |
Biznesradar bez reklam? Sprawdź BR Plus