Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL311B1
3.30+0.28(+9.27%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.04.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 3 300 |
26.04.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 1 000 | 3 000 |
25.04.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2 500 | 7 050 |
23.04.2024 | 2.64 | 2.64 | 2.33 | 2.33 | 7 544 | 18 931 |
22.04.2024 | 2.83 | 2.83 | 2.83 | 2.83 | 1 500 | 4 245 |
17.04.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 834 | 2 702 |
16.04.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 1 750 | 5 443 |
15.04.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 750 | 3 068 |
12.04.2024 | 3.24 | 3.63 | 3.24 | 3.63 | 6 552 | 21 938 |
10.04.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 1 500 | 4 350 |
20.03.2024 | 2.81 | 2.94 | 2.81 | 2.94 | 4 230 | 11 974 |
13.03.2024 | 2.65 | 2.65 | 2.65 | 2.65 | 1 500 | 3 975 |
11.03.2024 | 3.30 | 3.30 | 3.00 | 3.00 | 3 500 | 10 870 |
08.03.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 500 | 1 820 |
05.03.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 500 | 2 005 |
04.03.2024 | 3.87 | 3.87 | 3.80 | 3.80 | 9 987 | 38 322 |
21.02.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 500 | 2 235 |
20.02.2024 | 5.03 | 5.03 | 5.03 | 5.03 | 1 980 | 9 959 |
05.02.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 500 | 2 750 |
23.01.2024 | 3.89 | 4.12 | 3.89 | 4.12 | 3 600 | 14 234 |
22.01.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 2 591 | 9 975 |
16.01.2024 | 3.55 | 3.99 | 3.55 | 3.99 | 3 564 | 12 981 |
03.01.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 1 000 | 3 610 |
21.12.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 1 000 | 3 660 |
22.11.2023 | 5.47 | 5.47 | 5.47 | 5.47 | 962 | 5 262 |
20.11.2023 | 4.86 | 5.25 | 4.86 | 5.25 | 2 500 | 12 623 |
13.11.2023 | 3.73 | 3.73 | 3.73 | 3.73 | 1 000 | 3 730 |
10.11.2023 | 4.91 | 4.91 | 4.48 | 4.48 | 2 720 | 12 710 |
09.11.2023 | 5.68 | 5.68 | 5.68 | 5.68 | 150 | 852 |
08.11.2023 | 5.81 | 5.81 | 5.60 | 5.60 | 260 | 1 479 |
07.11.2023 | 5.59 | 5.59 | 5.59 | 5.59 | 110 | 615 |
06.11.2023 | 6.56 | 6.56 | 6.56 | 6.56 | 1 035 | 6 790 |
03.11.2023 | 5.63 | 6.41 | 5.63 | 6.41 | 2 912 | 17 936 |
02.11.2023 | 5.59 | 5.59 | 5.59 | 5.59 | 1 250 | 6 988 |
31.10.2023 | 5.80 | 5.80 | 5.80 | 5.80 | 1 000 | 5 800 |
27.10.2023 | 6.25 | 6.28 | 5.78 | 5.78 | 6 150 | 37 032 |
26.10.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 1 000 | 6 300 |
23.10.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 257 | 1 773 |
20.10.2023 | 7.19 | 7.19 | 7.02 | 7.02 | 1 161 | 8 222 |
19.10.2023 | 7.72 | 7.72 | 7.72 | 7.72 | 2 368 | 18 281 |
12.10.2023 | 8.49 | 8.49 | 8.49 | 8.49 | 234 | 1 987 |
11.10.2023 | 8.80 | 8.80 | 8.80 | 8.80 | 226 | 1 989 |
06.10.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 500 | 4 100 |
05.10.2023 | 9.64 | 9.64 | 9.64 | 9.64 | 1 035 | 9 977 |
20.09.2023 | 8.67 | 8.67 | 8.67 | 8.67 | 1 150 | 9 971 |
19.09.2023 | 7.84 | 8.19 | 7.84 | 8.19 | 1 718 | 13 895 |
13.09.2023 | 8.53 | 8.53 | 8.53 | 8.53 | 1 082 | 9 229 |
12.09.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 1 082 | 9 976 |
07.09.2023 | 8.91 | 8.93 | 8.91 | 8.93 | 2 163 | 19 276 |
05.09.2023 | 9.26 | 9.26 | 9.26 | 9.26 | 1 055 | 9 769 |
Biznesradar bez reklam? Sprawdź BR Plus