Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU
26.40+0.95(+3.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 60 | 1 584 |
22.04.2024 | 25.05 | 25.30 | 25.05 | 25.30 | 150 | 3 776 |
19.04.2024 | 23.85 | 24.35 | 23.85 | 24.35 | 40 | 964 |
18.04.2024 | 24.35 | 24.85 | 23.70 | 24.85 | 188 | 4 559 |
17.04.2024 | 24.95 | 25.45 | 24.95 | 25.25 | 89 | 2 246 |
16.04.2024 | 25.45 | 25.70 | 24.10 | 24.55 | 189 | 4 688 |
12.04.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 60 | 1 851 |
05.04.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 200 | 5 650 |
02.04.2024 | 28.50 | 28.50 | 27.35 | 27.35 | 191 | 5 275 |
28.03.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 15 | 416 |
26.03.2024 | 26.65 | 28.10 | 26.65 | 28.10 | 296 | 8 135 |
25.03.2024 | 26.70 | 26.70 | 26.00 | 26.00 | 36 | 950 |
22.03.2024 | 26.20 | 27.00 | 26.20 | 26.90 | 110 | 2 950 |
21.03.2024 | 24.25 | 26.30 | 24.00 | 26.30 | 218 | 5 512 |
20.03.2024 | 23.65 | 23.65 | 23.15 | 23.15 | 27 | 632 |
19.03.2024 | 23.85 | 24.15 | 22.55 | 24.15 | 166 | 3 935 |
18.03.2024 | 26.65 | 26.65 | 24.45 | 24.50 | 128 | 3 261 |
14.03.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 14 | 370 |
13.03.2024 | 27.45 | 27.45 | 26.60 | 27.30 | 49 | 1 330 |
12.03.2024 | 25.25 | 27.05 | 25.25 | 27.05 | 174 | 4 560 |
11.03.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 14 | 345 |
08.03.2024 | 24.85 | 25.80 | 24.85 | 25.80 | 84 | 2 148 |
07.03.2024 | 23.75 | 25.45 | 23.75 | 25.45 | 78 | 1 931 |
06.03.2024 | 23.60 | 24.25 | 23.60 | 24.25 | 94 | 2 240 |
05.03.2024 | 24.00 | 25.45 | 24.00 | 25.45 | 106 | 2 648 |
04.03.2024 | 24.75 | 24.75 | 24.40 | 24.40 | 28 | 688 |
01.03.2024 | 24.95 | 25.35 | 24.95 | 25.35 | 51 | 1 278 |
29.02.2024 | 25.20 | 26.05 | 24.35 | 24.55 | 151 | 3 761 |
28.02.2024 | 28.15 | 28.25 | 24.15 | 24.65 | 500 | 13 033 |
19.02.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 60 | 1 686 |
15.02.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26 | 741 |
13.02.2024 | 28.00 | 28.00 | 26.50 | 27.55 | 66 | 1 799 |
12.02.2024 | 28.85 | 30.20 | 28.85 | 30.20 | 99 | 2 941 |
09.02.2024 | 28.95 | 28.95 | 28.05 | 28.05 | 149 | 4 258 |
08.02.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 40 | 1 286 |
07.02.2024 | 31.40 | 32.05 | 31.40 | 32.05 | 40 | 1 269 |
06.02.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 14 | 439 |
05.02.2024 | 30.25 | 30.25 | 29.85 | 29.85 | 94 | 2 831 |
24.01.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 20 | 625 |
23.01.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 20 | 584 |
04.10.2023 | 26.10 | 27.95 | 26.10 | 27.25 | 132 | 3 592 |
03.10.2023 | 26.40 | 26.90 | 25.75 | 26.90 | 91 | 2 405 |
02.10.2023 | 27.80 | 27.80 | 26.85 | 27.80 | 100 | 2 741 |
29.09.2023 | 28.25 | 28.40 | 28.25 | 28.40 | 26 | 736 |
28.09.2023 | 27.20 | 27.50 | 27.20 | 27.50 | 28 | 766 |
27.09.2023 | 29.10 | 29.10 | 27.40 | 27.40 | 91 | 2 569 |
26.09.2023 | 29.20 | 30.70 | 29.20 | 30.70 | 31 | 932 |
25.09.2023 | 30.45 | 30.45 | 30.45 | 30.45 | 15 | 457 |
22.09.2023 | 30.85 | 30.85 | 30.85 | 30.85 | 15 | 463 |
20.09.2023 | 27.40 | 31.15 | 27.40 | 31.15 | 248 | 7 201 |
Biznesradar bez reklam? Sprawdź BR Plus