Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ING
8.81+0.44(+5.26%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 200 | 1 762 |
| 07.03.2025 | 8.08 | 8.08 | 8.08 | 8.08 | 200 | 1 616 |
| 11.02.2025 | 8.11 | 8.11 | 8.11 | 8.11 | 150 | 1 217 |
| 30.01.2025 | 6.96 | 6.96 | 6.96 | 6.96 | 150 | 1 044 |
| 21.01.2025 | 5.92 | 5.92 | 5.92 | 5.92 | 200 | 1 184 |
| 07.01.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 200 | 1 096 |
| 19.11.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 500 | 2 260 |
| 31.10.2024 | 5.32 | 5.32 | 4.99 | 4.99 | 300 | 1 563 |
| 21.10.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 100 | 601 |
| 16.10.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 1 380 |
| 15.04.2024 | 13.78 | 13.78 | 13.66 | 13.68 | 3 100 | 42 528 |
| 17.01.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 3 000 | 17 220 |
| 27.12.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 59 | 405 |
| 21.12.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 51 | 350 |
| 11.12.2023 | 7.96 | 7.96 | 7.96 | 7.96 | 8 | 64 |
| 15.11.2023 | 5.02 | 5.02 | 5.02 | 5.02 | 1 000 | 5 020 |
| 03.11.2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4 000 | 19 760 |
| 02.11.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 3 787 | 16 776 |
| 31.10.2023 | 4.36 | 4.36 | 4.31 | 4.36 | 8 787 | 38 111 |
| 16.10.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 2 436 | 8 282 |
| 16.06.2023 | 2.80 | 2.80 | 2.80 | 2.80 | 450 | 1 260 |
| 14.04.2023 | 2.56 | 2.56 | 2.56 | 2.56 | 150 | 384 |
| 03.04.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 500 | 1 300 |
| 31.03.2023 | 2.38 | 2.38 | 2.38 | 2.38 | 884 | 2 104 |
| 30.03.2023 | 2.33 | 2.33 | 2.33 | 2.33 | 500 | 1 165 |
| 29.03.2023 | 2.37 | 2.37 | 2.37 | 2.37 | 884 | 2 095 |
| 17.03.2023 | 2.45 | 2.45 | 2.45 | 2.45 | 604 | 1 480 |
| 16.03.2023 | 2.24 | 2.24 | 2.24 | 2.24 | 604 | 1 353 |
| 13.01.2023 | 3.80 | 3.80 | 3.80 | 3.80 | 200 | 760 |
| 04.01.2023 | 3.54 | 3.54 | 3.54 | 3.54 | 100 | 354 |
| 03.01.2023 | 3.18 | 3.18 | 3.18 | 3.18 | 250 | 795 |
| 13.12.2022 | 2.65 | 2.65 | 2.65 | 2.65 | 300 | 795 |
| 08.12.2022 | 2.66 | 2.66 | 2.66 | 2.66 | 250 | 665 |
| 30.11.2022 | 3.15 | 3.15 | 3.15 | 3.15 | 250 | 788 |
| 14.11.2022 | 3.25 | 3.25 | 3.25 | 3.25 | 150 | 488 |
| 10.11.2022 | 3.06 | 3.06 | 3.06 | 3.06 | 250 | 765 |
| 08.11.2022 | 3.33 | 3.33 | 3.33 | 3.33 | 250 | 833 |
| 07.11.2022 | 3.56 | 3.56 | 3.56 | 3.56 | 250 | 890 |
| 27.10.2022 | 2.78 | 2.78 | 2.78 | 2.78 | 250 | 695 |
| 18.10.2022 | 2.25 | 2.25 | 2.25 | 2.25 | 275 | 619 |
| 05.10.2022 | 1.95 | 1.95 | 1.95 | 1.95 | 3 198 | 6 236 |
| 12.09.2022 | 3.22 | 3.22 | 3.12 | 3.12 | 3 298 | 10 300 |
| 09.09.2022 | 3.11 | 3.11 | 3.11 | 3.11 | 100 | 311 |
| 02.09.2022 | 2.37 | 2.37 | 2.30 | 2.30 | 750 | 1 736 |
| 30.08.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 125 | 314 |
| 29.08.2022 | 2.74 | 2.74 | 2.74 | 2.74 | 500 | 1 370 |
| 26.08.2022 | 2.74 | 2.74 | 2.74 | 2.74 | 200 | 548 |
| 22.08.2022 | 3.04 | 3.04 | 3.04 | 3.04 | 220 | 669 |
| 19.08.2022 | 3.44 | 3.44 | 3.44 | 3.44 | 1 350 | 4 644 |
| 17.08.2022 | 3.71 | 3.71 | 3.71 | 3.71 | 1 350 | 5 009 |
Biznesradar bez reklam? Sprawdź BR Plus
