Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MBK1
25.60+0.75(+3.02%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 60 | 1 536 |
05.04.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 70 | 2 065 |
22.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 70 | 2 310 |
19.03.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 142 | 4 260 |
18.03.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 300 | 8 835 |
28.02.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 90 | 2 264 |
21.02.2024 | 24.45 | 24.45 | 24.45 | 24.45 | 118 | 2 885 |
16.02.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 210 | 4 400 |
15.02.2024 | 18.90 | 19.60 | 18.90 | 19.60 | 1 150 | 22 025 |
14.02.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | 2 607 |
01.02.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 142 | 1 934 |
30.01.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 118 | 1 468 |
24.10.2023 | 11.46 | 11.46 | 11.46 | 11.46 | 1 | 11 |
12.09.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 500 | 3 305 |
07.09.2023 | 7.38 | 7.38 | 6.50 | 6.89 | 1 566 | 10 843 |
16.08.2023 | 8.81 | 8.81 | 8.81 | 8.81 | 225 | 1 982 |
04.04.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 000 | 4 580 |
16.03.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 1 000 | 3 210 |
03.03.2023 | 4.42 | 4.42 | 4.42 | 4.42 | 186 | 822 |
02.03.2023 | 4.83 | 4.83 | 4.83 | 4.83 | 1 000 | 4 830 |
16.02.2023 | 4.48 | 4.65 | 4.47 | 4.65 | 2 186 | 9 961 |
09.02.2023 | 5.00 | 5.00 | 4.93 | 4.93 | 3 900 | 19 472 |
01.02.2023 | 4.67 | 4.67 | 4.67 | 4.67 | 1 128 | 5 268 |
30.01.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 1 000 | 4 400 |
25.01.2023 | 4.98 | 4.99 | 4.98 | 4.99 | 1 100 | 5 485 |
24.01.2023 | 5.51 | 5.51 | 5.51 | 5.51 | 700 | 3 857 |
23.01.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 600 | 3 318 |
13.01.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 99 | 633 |
11.01.2023 | 6.24 | 6.24 | 6.24 | 6.24 | 1 000 | 6 240 |
10.01.2023 | 6.70 | 7.13 | 6.70 | 7.13 | 2 628 | 18 402 |
05.01.2023 | 6.27 | 6.27 | 6.11 | 6.11 | 411 | 2 521 |
04.01.2023 | 5.32 | 6.12 | 5.18 | 6.12 | 659 | 3 744 |
28.12.2022 | 3.73 | 3.73 | 3.73 | 3.73 | 1 000 | 3 730 |
22.12.2022 | 4.38 | 4.38 | 4.38 | 4.38 | 4 000 | 17 520 |
21.12.2022 | 3.95 | 3.95 | 3.95 | 3.95 | 500 | 1 975 |
19.12.2022 | 3.72 | 3.72 | 3.72 | 3.72 | 350 | 1 302 |
15.12.2022 | 3.93 | 3.99 | 3.93 | 3.99 | 1 000 | 3 960 |
13.12.2022 | 4.21 | 4.38 | 4.21 | 4.38 | 2 500 | 10 780 |
12.12.2022 | 3.85 | 3.96 | 3.85 | 3.96 | 1 500 | 5 885 |
09.12.2022 | 3.89 | 3.89 | 3.89 | 3.89 | 500 | 1 945 |
06.12.2022 | 4.57 | 4.63 | 4.57 | 4.63 | 5 500 | 25 195 |
14.11.2022 | 6.67 | 6.67 | 6.67 | 6.67 | 2 000 | 13 340 |
10.11.2022 | 4.76 | 4.76 | 4.76 | 4.76 | 1 500 | 7 140 |
07.11.2022 | 3.80 | 3.80 | 3.80 | 3.80 | 400 | 1 520 |
03.11.2022 | 3.20 | 3.20 | 3.20 | 3.20 | 400 | 1 280 |
24.10.2022 | 2.29 | 2.29 | 2.12 | 2.12 | 1 225 | 2 767 |
19.10.2022 | 1.62 | 1.62 | 1.55 | 1.55 | 18 830 | 29 257 |
17.10.2022 | 1.18 | 1.28 | 1.16 | 1.28 | 14 530 | 17 639 |
14.10.2022 | 1.31 | 1.31 | 1.28 | 1.28 | 7 500 | 9 780 |
13.10.2022 | 1.06 | 1.06 | 1.06 | 1.06 | 5 000 | 5 300 |
Biznesradar bez reklam? Sprawdź BR Plus