Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3EUH2
2.15-0.24(-10.04%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 2.15 | 2.15 | 2.15 | 2.15 | 235 | 505 |
18.01.2024 | 3.55 | 3.55 | 3.55 | 3.55 | 140 | 497 |
12.01.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 130 | 536 |
18.12.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 210 | 958 |
12.12.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 1 500 | 6 900 |
24.11.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 160 | 766 |
10.11.2023 | 3.99 | 3.99 | 3.99 | 3.99 | 430 | 1 716 |
06.11.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 250 | 1 010 |
03.11.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 820 | 3 001 |
17.10.2023 | 3.18 | 3.18 | 3.18 | 3.18 | 160 | 509 |
11.09.2023 | 4.54 | 4.54 | 4.54 | 4.54 | 90 | 409 |
12.07.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 1 000 | 6 870 |
29.06.2023 | 6.46 | 6.46 | 6.46 | 6.46 | 50 | 323 |
15.06.2023 | 6.84 | 6.84 | 6.84 | 6.84 | 270 | 1 847 |
09.06.2023 | 7.06 | 7.06 | 7.06 | 7.06 | 1 000 | 7 060 |
07.06.2023 | 7.10 | 7.10 | 7.10 | 7.10 | 745 | 5 290 |
02.06.2023 | 7.74 | 7.74 | 7.74 | 7.74 | 5 | 39 |
01.06.2023 | 7.16 | 7.16 | 7.16 | 7.16 | 35 | 251 |
24.05.2023 | 7.09 | 7.09 | 7.09 | 7.09 | 53 | 376 |
15.05.2023 | 7.92 | 8.00 | 7.92 | 8.00 | 40 | 320 |
11.05.2023 | 10.28 | 10.28 | 10.18 | 10.18 | 270 | 2 749 |
10.05.2023 | 9.53 | 9.98 | 9.53 | 9.98 | 555 | 5 291 |
08.05.2023 | 9.16 | 9.16 | 9.16 | 9.16 | 10 | 92 |
05.05.2023 | 8.52 | 8.92 | 8.52 | 8.92 | 127 | 1 109 |
04.05.2023 | 8.99 | 8.99 | 8.44 | 8.53 | 572 | 5 002 |
28.04.2023 | 8.91 | 9.46 | 8.91 | 9.46 | 360 | 3 305 |
27.04.2023 | 9.09 | 9.60 | 9.09 | 9.60 | 10 | 93 |
26.04.2023 | 8.80 | 9.50 | 8.80 | 9.02 | 495 | 4 485 |
25.04.2023 | 8.35 | 8.35 | 8.25 | 8.25 | 145 | 1 206 |
24.04.2023 | 8.74 | 8.93 | 8.74 | 8.91 | 855 | 7 585 |
21.04.2023 | 8.49 | 9.08 | 8.49 | 9.02 | 500 | 4 449 |
20.04.2023 | 8.63 | 9.05 | 8.63 | 8.98 | 490 | 4 371 |
19.04.2023 | 8.84 | 8.84 | 8.15 | 8.15 | 603 | 5 088 |
18.04.2023 | 9.46 | 9.46 | 9.46 | 9.46 | 100 | 946 |
17.04.2023 | 9.22 | 9.35 | 8.88 | 9.35 | 150 | 1 366 |
14.04.2023 | 9.59 | 9.59 | 9.42 | 9.42 | 250 | 2 389 |
13.04.2023 | 10.22 | 10.22 | 10.10 | 10.10 | 150 | 1 521 |
12.04.2023 | 9.52 | 9.81 | 9.52 | 9.81 | 150 | 1 457 |
11.04.2023 | 9.53 | 9.53 | 9.53 | 9.53 | 200 | 1 906 |
05.04.2023 | 9.84 | 9.84 | 9.84 | 9.84 | 70 | 689 |
04.04.2023 | 10.12 | 10.42 | 9.98 | 10.42 | 280 | 2 850 |
03.04.2023 | 9.37 | 9.52 | 9.37 | 9.52 | 300 | 2 826 |
31.03.2023 | 9.47 | 9.64 | 9.47 | 9.64 | 210 | 2 014 |
30.03.2023 | 9.44 | 9.44 | 8.49 | 9.21 | 604 | 5 436 |
29.03.2023 | 6.38 | 8.39 | 6.38 | 7.85 | 882 | 6 479 |
28.03.2023 | 5.02 | 6.24 | 5.02 | 6.05 | 1 725 | 9 629 |
27.03.2023 | 4.05 | 4.05 | 4.05 | 4.05 | 120 | 486 |
24.03.2023 | 3.85 | 3.85 | 3.81 | 3.81 | 200 | 766 |
22.03.2023 | 4.33 | 4.33 | 4.33 | 4.33 | 80 | 346 |
21.03.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 80 | 361 |
Biznesradar bez reklam? Sprawdź BR Plus