Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP
15.98+1.38(+9.45%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 15.06 | 15.98 | 15.06 | 15.98 | 453 | 7 112 |
27.03.2024 | 14.86 | 14.86 | 14.58 | 14.78 | 343 | 5 065 |
26.03.2024 | 13.36 | 13.86 | 13.36 | 13.86 | 280 | 3 792 |
25.03.2024 | 14.46 | 14.46 | 13.90 | 13.90 | 126 | 1 790 |
22.03.2024 | 15.32 | 17.08 | 13.66 | 13.66 | 1 973 | 30 047 |
21.03.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 210 | 4 284 |
07.03.2024 | 23.15 | 23.15 | 23.15 | 23.15 | 74 | 1 713 |
23.02.2024 | 34.05 | 34.05 | 34.05 | 34.05 | 150 | 5 108 |
22.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
15.02.2024 | 27.75 | 28.35 | 27.75 | 28.35 | 220 | 6 165 |
08.02.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 400 | 10 320 |
06.02.2024 | 27.15 | 27.95 | 27.15 | 27.95 | 600 | 16 530 |
01.02.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 120 | 3 408 |
31.01.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | 7 545 |
15.01.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 50 | 1 130 |
12.01.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 50 | 1 200 |
10.01.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 85 | 2 835 |
08.01.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 43 | 1 266 |
19.12.2023 | 36.75 | 36.75 | 36.75 | 36.75 | 50 | 1 838 |
14.12.2023 | 32.95 | 32.95 | 32.95 | 32.95 | 500 | 16 475 |
07.12.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 290 | 10 020 |
04.12.2023 | 34.45 | 35.85 | 34.45 | 35.85 | 265 | 9 379 |
01.12.2023 | 33.60 | 33.60 | 33.60 | 33.60 | 133 | 4 469 |
09.11.2023 | 26.45 | 28.05 | 26.45 | 28.05 | 600 | 16 030 |
07.11.2023 | 29.95 | 29.95 | 29.95 | 29.95 | 300 | 8 985 |
06.11.2023 | 28.75 | 28.75 | 28.50 | 28.50 | 958 | 27 361 |
03.11.2023 | 25.15 | 27.40 | 25.15 | 27.40 | 500 | 13 250 |
02.11.2023 | 21.90 | 21.90 | 21.90 | 21.90 | 266 | 5 825 |
31.10.2023 | 23.40 | 24.15 | 23.40 | 24.15 | 740 | 17 552 |
30.10.2023 | 21.00 | 22.30 | 21.00 | 22.30 | 1 340 | 28 766 |
27.10.2023 | 23.95 | 23.95 | 23.95 | 23.95 | 80 | 1 916 |
26.10.2023 | 21.65 | 21.65 | 21.65 | 21.65 | 300 | 6 495 |
19.10.2023 | 19.34 | 20.15 | 19.34 | 20.15 | 535 | 10 562 |
18.10.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 90 | 1 980 |
17.10.2023 | 19.44 | 20.85 | 19.44 | 20.85 | 509 | 10 214 |
16.10.2023 | 17.90 | 17.90 | 17.28 | 17.28 | 773 | 13 512 |
13.10.2023 | 16.06 | 17.22 | 16.06 | 17.22 | 599 | 9 813 |
11.10.2023 | 17.62 | 17.62 | 17.62 | 17.62 | 433 | 7 629 |
09.10.2023 | 17.96 | 17.96 | 17.92 | 17.92 | 433 | 7 773 |
04.10.2023 | 16.36 | 16.36 | 15.34 | 15.34 | 576 | 9 130 |
29.09.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 30 | 510 |
28.09.2023 | 15.92 | 15.92 | 15.92 | 15.92 | 30 | 478 |
25.09.2023 | 19.28 | 19.28 | 19.28 | 19.28 | 433 | 8 348 |
20.09.2023 | 19.24 | 19.24 | 19.24 | 19.24 | 10 | 192 |
19.09.2023 | 19.56 | 19.68 | 19.56 | 19.56 | 210 | 4 120 |
14.09.2023 | 20.30 | 20.30 | 20.30 | 20.30 | 233 | 4 730 |
12.09.2023 | 20.85 | 20.85 | 20.85 | 20.85 | 273 | 5 692 |
07.09.2023 | 23.90 | 23.90 | 22.05 | 22.05 | 340 | 7 645 |
05.09.2023 | 22.65 | 22.75 | 22.65 | 22.75 | 230 | 5 220 |
04.09.2023 | 21.35 | 21.35 | 21.35 | 21.35 | 223 | 4 761 |
Biznesradar bez reklam? Sprawdź BR Plus