Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GPW
5.71-0.04(-0.70%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.11.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 667 | 3 809 |
21.07.2023 | 5.81 | 5.81 | 5.81 | 5.81 | 22 | 128 |
20.07.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 181 | 1 014 |
31.05.2023 | 4.72 | 4.72 | 4.72 | 4.72 | 239 | 1 128 |
26.05.2023 | 4.76 | 4.76 | 4.76 | 4.76 | 200 | 952 |
25.05.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 200 | 932 |
24.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 12 | 57 |
23.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 200 | 948 |
09.05.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 200 | 930 |
13.04.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 239 | 1 047 |
24.03.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 200 | 860 |
23.03.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 74 | 338 |
21.03.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 200 | 902 |
17.03.2023 | 4.40 | 4.40 | 4.36 | 4.36 | 400 | 1 752 |
16.03.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 190 | 832 |
15.03.2023 | 4.52 | 4.52 | 4.44 | 4.44 | 340 | 1 522 |
13.03.2023 | 4.73 | 4.73 | 4.55 | 4.55 | 309 | 1 433 |
10.03.2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5 | 25 |
03.03.2023 | 4.90 | 4.90 | 4.90 | 4.90 | 200 | 980 |
24.02.2023 | 4.78 | 4.78 | 4.78 | 4.78 | 200 | 956 |
21.02.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 200 | 964 |
17.02.2023 | 4.91 | 4.91 | 4.91 | 4.91 | 159 | 781 |
15.02.2023 | 4.95 | 4.95 | 4.95 | 4.95 | 200 | 990 |
03.02.2023 | 5.18 | 5.43 | 5.18 | 5.43 | 278 | 1 495 |
24.01.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 200 | 994 |
23.01.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 229 | 1 113 |
19.01.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 218 | 1 051 |
18.01.2023 | 4.97 | 4.97 | 4.81 | 4.81 | 429 | 2 100 |
12.01.2023 | 5.25 | 5.25 | 5.25 | 5.25 | 220 | 1 155 |
11.01.2023 | 5.29 | 5.29 | 5.29 | 5.29 | 85 | 450 |
09.01.2023 | 5.11 | 5.11 | 4.87 | 4.87 | 450 | 2 216 |
05.01.2023 | 4.94 | 5.00 | 4.94 | 5.00 | 250 | 1 238 |
03.01.2023 | 4.63 | 4.63 | 4.63 | 4.63 | 200 | 926 |
01.12.2022 | 4.93 | 4.93 | 4.93 | 4.93 | 65 | 320 |
30.11.2022 | 4.65 | 4.65 | 4.65 | 4.65 | 8 | 37 |
22.11.2022 | 4.28 | 4.28 | 4.28 | 4.28 | 200 | 856 |
21.11.2022 | 4.23 | 4.23 | 4.14 | 4.14 | 620 | 2 605 |
15.11.2022 | 4.69 | 4.69 | 4.69 | 4.69 | 288 | 1 351 |
10.11.2022 | 4.78 | 4.78 | 4.78 | 4.78 | 200 | 956 |
07.11.2022 | 4.44 | 4.44 | 4.44 | 4.44 | 127 | 564 |
02.11.2022 | 3.82 | 3.96 | 3.82 | 3.95 | 700 | 2 739 |
28.10.2022 | 3.60 | 3.60 | 3.60 | 3.60 | 99 | 356 |
25.10.2022 | 3.52 | 3.52 | 3.52 | 3.52 | 300 | 1 056 |
20.10.2022 | 3.45 | 3.45 | 3.45 | 3.45 | 300 | 1 035 |
14.10.2022 | 3.73 | 3.73 | 3.68 | 3.68 | 500 | 1 850 |
11.10.2022 | 3.48 | 3.48 | 3.48 | 3.48 | 200 | 696 |
10.10.2022 | 3.71 | 3.71 | 3.71 | 3.71 | 200 | 742 |
04.10.2022 | 3.90 | 3.90 | 3.90 | 3.90 | 200 | 780 |
03.10.2022 | 3.69 | 3.69 | 3.69 | 3.69 | 200 | 738 |
30.09.2022 | 3.82 | 3.92 | 3.82 | 3.92 | 488 | 1 893 |
Biznesradar bez reklam? Sprawdź BR Plus