Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MWIG40
14.28+0.40(+2.88%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.03.2024 | 14.20 | 14.28 | 14.20 | 14.28 | 6 570 | 93 532 |
20.03.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
19.03.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 909 | 12 599 |
08.03.2024 | 14.44 | 14.44 | 14.44 | 14.44 | 400 | 5 776 |
27.02.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 432 | 6 618 |
06.02.2024 | 13.42 | 13.42 | 13.42 | 13.42 | 770 | 10 333 |
01.02.2024 | 13.16 | 13.52 | 13.16 | 13.52 | 430 | 5 706 |
31.01.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 1 134 | 14 175 |
29.01.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 10 | 117 |
17.01.2024 | 10.92 | 10.92 | 10.92 | 10.92 | 400 | 4 368 |
16.01.2024 | 11.18 | 11.50 | 11.18 | 11.50 | 532 | 6 086 |
15.01.2024 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | 1 204 |
04.01.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 400 | 4 712 |
03.01.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 200 | 2 352 |
29.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | 1 290 |
28.12.2023 | 12.94 | 12.98 | 12.94 | 12.98 | 3 179 | 41 239 |
15.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 948 | 12 229 |
11.12.2023 | 12.74 | 12.74 | 12.46 | 12.46 | 1 145 | 14 494 |
07.12.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 164 | 1 984 |
06.12.2023 | 12.38 | 12.52 | 12.38 | 12.52 | 430 | 5 368 |
05.12.2023 | 12.28 | 12.28 | 12.28 | 12.28 | 76 | 933 |
29.11.2023 | 11.48 | 11.48 | 11.48 | 11.48 | 85 | 976 |
16.11.2023 | 10.28 | 10.48 | 10.28 | 10.48 | 184 | 1 910 |
06.11.2023 | 10.10 | 10.10 | 9.98 | 9.98 | 801 | 8 022 |
31.10.2023 | 9.40 | 9.40 | 9.40 | 9.40 | 333 | 3 130 |
23.10.2023 | 8.76 | 8.76 | 8.76 | 8.76 | 120 | 1 051 |
20.10.2023 | 8.93 | 8.93 | 8.93 | 8.93 | 200 | 1 786 |
11.10.2023 | 8.86 | 8.86 | 8.86 | 8.86 | 300 | 2 658 |
06.10.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 400 | 3 140 |
26.09.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 200 | 1 690 |
25.09.2023 | 8.57 | 8.57 | 8.57 | 8.57 | 5 000 | 42 850 |
07.09.2023 | 8.72 | 8.72 | 8.72 | 8.72 | 200 | 1 744 |
10.08.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 53 | 526 |
03.08.2023 | 10.32 | 10.32 | 10.32 | 10.32 | 160 | 1 651 |
31.07.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 100 | 1 062 |
17.07.2023 | 10.42 | 10.62 | 10.42 | 10.62 | 44 | 459 |
06.07.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 35 | 287 |
16.06.2023 | 7.52 | 7.52 | 7.50 | 7.50 | 675 | 5 075 |
05.06.2023 | 7.50 | 7.50 | 7.50 | 7.50 | 190 | 1 425 |
01.06.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 10 | 70 |
30.05.2023 | 7.29 | 7.29 | 7.29 | 7.29 | 90 | 656 |
22.05.2023 | 7.65 | 7.65 | 7.65 | 7.65 | 420 | 3 213 |
18.05.2023 | 7.47 | 7.47 | 7.47 | 7.47 | 330 | 2 465 |
15.05.2023 | 7.43 | 7.43 | 7.43 | 7.43 | 100 | 743 |
04.05.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 150 | 1 035 |
25.04.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 750 | 5 250 |
17.03.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 1 500 | 9 870 |
15.03.2023 | 6.77 | 6.77 | 6.77 | 6.77 | 10 | 68 |
13.03.2023 | 6.66 | 6.66 | 6.64 | 6.64 | 340 | 2 259 |
10.03.2023 | 7.19 | 7.19 | 7.19 | 7.19 | 120 | 863 |
Biznesradar bez reklam? Sprawdź BR Plus