Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKO1
30.05-4.95(-14.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.03.2024 | 30.65 | 30.65 | 30.05 | 30.05 | 363 | 11 088 |
21.02.2024 | 36.20 | 36.20 | 36.20 | 36.20 | 500 | 18 100 |
16.02.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 750 | 24 863 |
13.02.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 750 | 23 175 |
05.02.2024 | 32.90 | 32.90 | 32.90 | 32.90 | 700 | 23 030 |
28.12.2023 | 27.65 | 27.65 | 27.65 | 27.65 | 700 | 19 355 |
17.11.2023 | 22.80 | 22.95 | 22.80 | 22.95 | 500 | 11 438 |
16.11.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 30 | 675 |
15.11.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | 11 000 |
14.11.2023 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | 10 000 |
10.11.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | 9 500 |
02.11.2023 | 17.56 | 17.56 | 17.56 | 17.56 | 222 | 3 898 |
25.10.2023 | 17.44 | 17.44 | 17.44 | 17.44 | 33 | 576 |
24.10.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 222 | 3 530 |
16.10.2023 | 17.48 | 17.48 | 17.48 | 17.48 | 500 | 8 740 |
09.10.2023 | 11.90 | 11.90 | 11.90 | 11.90 | 400 | 4 760 |
27.09.2023 | 9.39 | 9.39 | 9.39 | 9.39 | 333 | 3 127 |
26.09.2023 | 10.18 | 10.18 | 10.18 | 10.18 | 333 | 3 390 |
08.09.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 40 | 418 |
06.09.2023 | 12.02 | 12.02 | 9.68 | 10.36 | 720 | 8 038 |
29.08.2023 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 1 352 |
25.08.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
28.04.2023 | 9.20 | 9.20 | 9.20 | 9.20 | 250 | 2 300 |
27.04.2023 | 9.98 | 9.98 | 9.98 | 9.98 | 250 | 2 495 |
26.04.2023 | 9.21 | 9.21 | 9.21 | 9.21 | 550 | 5 066 |
24.04.2023 | 9.76 | 9.76 | 9.76 | 9.76 | 550 | 5 368 |
14.04.2023 | 8.61 | 8.61 | 8.60 | 8.60 | 630 | 5 421 |
12.04.2023 | 7.91 | 7.91 | 7.91 | 7.91 | 630 | 4 983 |
20.03.2023 | 5.42 | 5.42 | 5.42 | 5.42 | 350 | 1 897 |
15.03.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 150 | 1 034 |
14.03.2023 | 7.07 | 7.07 | 7.00 | 7.00 | 330 | 2 319 |
13.03.2023 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 1 476 |
28.02.2023 | 9.09 | 9.09 | 9.09 | 9.09 | 300 | 2 727 |
23.02.2023 | 8.85 | 8.85 | 8.85 | 8.85 | 300 | 2 655 |
22.02.2023 | 8.48 | 8.48 | 8.48 | 8.48 | 250 | 2 120 |
16.02.2023 | 9.97 | 9.97 | 9.97 | 9.97 | 200 | 1 994 |
07.02.2023 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | 2 024 |
30.01.2023 | 10.34 | 10.34 | 10.34 | 10.34 | 200 | 2 068 |
21.12.2022 | 8.51 | 8.51 | 8.51 | 8.51 | 1 200 | 10 212 |
02.12.2022 | 8.40 | 8.40 | 8.40 | 8.40 | 110 | 924 |
01.12.2022 | 8.43 | 8.43 | 8.43 | 8.43 | 1 200 | 10 116 |
29.11.2022 | 7.81 | 7.81 | 7.81 | 7.81 | 80 | 625 |
28.11.2022 | 8.41 | 8.41 | 8.41 | 8.41 | 200 | 1 682 |
17.11.2022 | 7.62 | 7.62 | 7.62 | 7.62 | 100 | 762 |
16.11.2022 | 8.21 | 8.21 | 8.21 | 8.21 | 200 | 1 642 |
15.11.2022 | 8.41 | 8.41 | 8.41 | 8.41 | 250 | 2 103 |
08.11.2022 | 6.52 | 6.52 | 6.52 | 6.52 | 150 | 978 |
07.11.2022 | 6.83 | 6.83 | 6.83 | 6.83 | 200 | 1 366 |
02.11.2022 | 6.38 | 6.38 | 6.38 | 6.38 | 150 | 957 |
26.10.2022 | 5.39 | 5.39 | 5.30 | 5.30 | 7 000 | 37 190 |
Biznesradar bez reklam? Sprawdź BR Plus