Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3COPP
20.25+1.63(+8.75%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.04.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | 2 025 |
10.04.2024 | 19.22 | 19.22 | 19.22 | 19.22 | 50 | 961 |
09.04.2024 | 19.00 | 19.00 | 19.00 | 19.00 | 50 | 950 |
15.03.2024 | 16.84 | 16.84 | 16.84 | 16.84 | 200 | 3 368 |
20.12.2023 | 15.12 | 15.12 | 15.12 | 15.12 | 42 | 635 |
03.10.2023 | 13.58 | 13.58 | 13.58 | 13.58 | 70 | 951 |
26.09.2023 | 14.18 | 14.18 | 14.18 | 14.18 | 70 | 993 |
01.03.2023 | 22.90 | 22.90 | 22.90 | 22.90 | 50 | 1 145 |
28.02.2023 | 21.75 | 21.75 | 21.75 | 21.75 | 50 | 1 088 |
18.01.2023 | 25.60 | 25.60 | 25.60 | 25.60 | 135 | 3 456 |
30.12.2022 | 18.60 | 18.60 | 18.60 | 18.60 | 1 | 19 |
02.12.2022 | 18.40 | 18.40 | 18.40 | 18.40 | 37 | 681 |
19.08.2022 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | 3 700 |
18.08.2022 | 17.22 | 17.22 | 17.22 | 17.22 | 100 | 1 722 |
08.08.2022 | 17.62 | 17.62 | 17.62 | 17.62 | 300 | 5 286 |
03.08.2022 | 16.04 | 16.08 | 15.80 | 15.80 | 265 | 4 229 |
01.08.2022 | 16.42 | 16.50 | 16.42 | 16.50 | 265 | 4 359 |
26.07.2022 | 15.64 | 15.64 | 15.64 | 15.64 | 130 | 2 033 |
25.07.2022 | 14.60 | 14.60 | 14.60 | 14.60 | 20 | 292 |
22.07.2022 | 14.32 | 14.72 | 14.32 | 14.72 | 225 | 3 302 |
21.07.2022 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | 2 724 |
13.07.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 25 | 355 |
12.07.2022 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | 2 980 |
06.07.2022 | 15.28 | 15.28 | 15.26 | 15.26 | 200 | 3 054 |
23.06.2022 | 22.00 | 22.00 | 22.00 | 22.00 | 650 | 14 300 |
10.06.2022 | 30.40 | 30.40 | 30.40 | 30.40 | 42 | 1 277 |
07.06.2022 | 32.35 | 32.35 | 32.35 | 32.35 | 7 | 226 |
30.05.2022 | 30.75 | 30.75 | 30.75 | 30.75 | 10 | 308 |
26.05.2022 | 29.30 | 29.30 | 29.30 | 29.30 | 5 | 147 |
20.05.2022 | 31.40 | 31.40 | 31.40 | 31.40 | 5 | 157 |
16.05.2022 | 29.15 | 29.15 | 29.15 | 29.15 | 50 | 1 458 |
12.05.2022 | 26.70 | 26.70 | 26.55 | 26.55 | 24 | 639 |
02.05.2022 | 30.45 | 30.45 | 30.45 | 30.45 | 10 | 305 |
19.04.2022 | 43.35 | 43.35 | 43.35 | 43.35 | 15 | 650 |
28.03.2022 | 40.50 | 40.50 | 40.50 | 40.50 | 21 | 851 |
24.03.2022 | 44.20 | 44.20 | 44.20 | 44.20 | 21 | 928 |
14.03.2022 | 37.65 | 37.65 | 37.65 | 37.65 | 8 | 301 |
07.03.2022 | 53.50 | 53.50 | 46.90 | 46.90 | 86 | 4 570 |
04.03.2022 | 49.40 | 49.40 | 49.40 | 49.40 | 7 | 346 |
02.03.2022 | 39.05 | 39.05 | 39.05 | 39.05 | 850 | 33 193 |
24.02.2022 | 35.40 | 36.55 | 35.40 | 36.55 | 860 | 30 456 |
28.12.2021 | 35.65 | 35.65 | 35.65 | 35.65 | 140 | 4 991 |
15.12.2021 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | 2 995 |
02.12.2021 | 31.25 | 31.25 | 31.25 | 31.25 | 60 | 1 875 |
22.10.2021 | 36.95 | 36.95 | 36.95 | 36.95 | 160 | 5 912 |
21.10.2021 | 39.70 | 39.70 | 37.85 | 37.85 | 140 | 5 484 |
27.09.2021 | 31.15 | 31.15 | 31.15 | 31.15 | 650 | 20 248 |
30.06.2021 | 32.70 | 32.70 | 32.70 | 32.70 | 50 | 1 635 |
18.05.2021 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | 4 420 |
06.05.2021 | 39.95 | 39.95 | 39.95 | 39.95 | 100 | 3 995 |
Biznesradar bez reklam? Sprawdź BR Plus