Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BHW1
31.05-2.00(-6.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 320 | 9 936 |
20.02.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 320 | 9 936 |
08.02.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 190 | 4 950 |
31.01.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 190 | 5 016 |
18.12.2023 | 25.85 | 25.85 | 25.65 | 25.65 | 83 | 2 135 |
04.12.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 20 | 464 |
28.11.2023 | 23.55 | 23.55 | 23.55 | 23.55 | 30 | 707 |
20.11.2023 | 23.05 | 23.60 | 23.05 | 23.60 | 42 | 979 |
17.10.2023 | 16.88 | 16.88 | 16.88 | 16.88 | 26 | 439 |
11.10.2023 | 16.18 | 16.18 | 16.18 | 16.18 | 150 | 2 427 |
06.10.2023 | 13.76 | 13.76 | 13.76 | 13.76 | 202 | 2 780 |
26.09.2023 | 14.04 | 14.04 | 14.04 | 14.04 | 36 | 505 |
07.09.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 33 | 531 |
05.09.2023 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | 1 758 |
28.08.2023 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | 1 732 |
08.08.2023 | 18.66 | 18.66 | 18.66 | 18.66 | 100 | 1 866 |
03.08.2023 | 17.98 | 17.98 | 17.92 | 17.92 | 128 | 2 294 |
07.06.2023 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | 5 838 |
31.05.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 500 | 7 850 |
24.05.2023 | 13.60 | 13.60 | 13.60 | 13.60 | 500 | 6 800 |
04.05.2023 | 17.06 | 17.06 | 17.06 | 17.06 | 300 | 5 118 |
28.02.2023 | 14.48 | 14.48 | 14.48 | 14.48 | 1 | 14 |
06.02.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 44 | 592 |
31.01.2023 | 13.64 | 13.64 | 13.64 | 13.64 | 1 100 | 15 004 |
26.01.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 25 | 295 |
24.01.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 20 | 258 |
21.11.2022 | 9.43 | 9.43 | 9.43 | 9.43 | 150 | 1 415 |
14.11.2022 | 9.29 | 9.29 | 9.29 | 9.29 | 150 | 1 394 |
18.10.2022 | 5.70 | 5.70 | 5.70 | 5.70 | 2 000 | 11 400 |
12.10.2022 | 5.41 | 5.41 | 5.41 | 5.41 | 2 000 | 10 820 |
06.07.2022 | 4.82 | 4.82 | 4.72 | 4.72 | 1 332 | 6 354 |
05.07.2022 | 5.45 | 5.45 | 5.45 | 5.45 | 3 000 | 16 350 |
04.07.2022 | 5.56 | 5.56 | 5.34 | 5.34 | 3 000 | 16 325 |
17.06.2022 | 6.55 | 6.55 | 6.55 | 6.55 | 300 | 1 965 |
15.06.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 300 | 1 932 |
13.05.2022 | 6.29 | 6.29 | 6.29 | 6.29 | 225 | 1 415 |
08.04.2022 | 8.01 | 8.01 | 8.01 | 8.01 | 200 | 1 602 |
29.03.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 200 | 1 800 |
23.03.2022 | 7.43 | 7.43 | 7.43 | 7.43 | 275 | 2 043 |
10.03.2022 | 6.30 | 6.30 | 6.30 | 6.30 | 718 | 4 523 |
09.03.2022 | 6.25 | 6.25 | 6.25 | 6.25 | 718 | 4 488 |
01.03.2022 | 6.98 | 6.98 | 6.98 | 6.98 | 300 | 2 094 |
28.02.2022 | 7.11 | 7.11 | 7.11 | 7.11 | 300 | 2 133 |
23.02.2022 | 10.94 | 10.94 | 10.94 | 10.94 | 140 | 1 532 |
22.02.2022 | 10.38 | 10.38 | 10.38 | 10.38 | 140 | 1 453 |
03.02.2022 | 12.02 | 12.02 | 12.02 | 12.02 | 120 | 1 442 |
27.01.2022 | 10.32 | 10.32 | 10.32 | 10.32 | 120 | 1 238 |
08.12.2021 | 8.17 | 8.17 | 8.17 | 8.17 | 200 | 1 634 |
02.12.2021 | 8.89 | 8.89 | 8.89 | 8.89 | 200 | 1 778 |
01.12.2021 | 8.83 | 8.83 | 8.83 | 8.83 | 200 | 1 766 |
Biznesradar bez reklam? Sprawdź BR Plus