Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP3
2.68-0.01(-0.37%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.04.2024 | 2.68 | 2.68 | 2.68 | 2.68 | 1 800 | 4 824 |
25.04.2024 | 2.73 | 2.73 | 2.73 | 2.73 | 174 | 475 |
24.04.2024 | 2.85 | 2.91 | 2.85 | 2.91 | 4 000 | 11 460 |
22.04.2024 | 2.91 | 2.91 | 2.87 | 2.87 | 1 900 | 5 461 |
05.04.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 800 | 2 720 |
03.04.2024 | 3.16 | 3.16 | 3.16 | 3.16 | 2 500 | 7 900 |
02.04.2024 | 3.56 | 3.56 | 3.40 | 3.40 | 2 918 | 10 321 |
28.03.2024 | 3.68 | 3.68 | 3.68 | 3.68 | 418 | 1 538 |
26.03.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 850 | 2 797 |
22.03.2024 | 3.27 | 3.27 | 3.27 | 3.27 | 2 000 | 6 540 |
12.03.2024 | 3.28 | 3.36 | 3.28 | 3.36 | 20 000 | 66 025 |
11.03.2024 | 3.13 | 3.17 | 3.13 | 3.17 | 5 700 | 17 901 |
05.03.2024 | 3.26 | 3.56 | 3.26 | 3.56 | 9 150 | 31 555 |
04.03.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 920 | 3 892 |
28.02.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 181 | 892 |
27.02.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 940 | 4 944 |
26.02.2024 | 5.47 | 5.73 | 5.43 | 5.73 | 5 064 | 28 350 |
23.02.2024 | 4.83 | 5.09 | 4.83 | 5.09 | 6 272 | 31 479 |
21.02.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 400 | 1 800 |
13.02.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 600 | 2 922 |
12.02.2024 | 4.78 | 4.80 | 4.78 | 4.79 | 4 450 | 21 316 |
05.02.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 1 | 5 |
31.01.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 125 | 594 |
24.01.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 1 000 | 4 820 |
22.01.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 1 000 | 4 560 |
19.01.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 1 000 | 4 810 |
18.01.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 1 000 | 4 630 |
17.01.2024 | 4.58 | 4.58 | 4.47 | 4.47 | 1 406 | 6 321 |
16.01.2024 | 4.64 | 4.65 | 4.62 | 4.65 | 4 542 | 21 045 |
15.01.2024 | 4.57 | 4.86 | 4.57 | 4.59 | 3 200 | 14 934 |
10.01.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 500 | 2 400 |
05.01.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3 322 | 16 544 |
27.12.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 450 | 2 277 |
21.12.2023 | 4.94 | 4.94 | 4.94 | 4.94 | 1 039 | 5 133 |
20.12.2023 | 5.11 | 5.26 | 5.11 | 5.26 | 2 400 | 12 414 |
19.12.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 400 | 1 988 |
18.12.2023 | 5.27 | 5.27 | 5.13 | 5.14 | 1 800 | 9 299 |
14.12.2023 | 5.39 | 5.39 | 5.38 | 5.38 | 1 330 | 7 165 |
13.12.2023 | 5.17 | 5.17 | 5.17 | 5.17 | 250 | 1 293 |
08.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 384 | 2 120 |
07.12.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 124 | 701 |
06.12.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 2 825 |
05.12.2023 | 5.49 | 5.49 | 5.49 | 5.49 | 148 | 813 |
04.12.2023 | 6.15 | 6.15 | 5.50 | 5.50 | 3 433 | 20 346 |
01.12.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 320 | 2 016 |
30.11.2023 | 6.90 | 7.11 | 6.72 | 6.87 | 3 270 | 22 966 |
27.11.2023 | 8.37 | 8.56 | 8.00 | 8.48 | 8 600 | 71 493 |
24.11.2023 | 8.35 | 8.38 | 8.35 | 8.38 | 935 | 7 828 |
23.11.2023 | 7.65 | 8.08 | 7.65 | 8.08 | 800 | 6 249 |
22.11.2023 | 7.87 | 8.24 | 7.79 | 7.79 | 11 586 | 92 298 |
Biznesradar bez reklam? Sprawdź BR Plus