Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU1
13.16+0.28(+2.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.12.2023 | 13.16 | 13.16 | 13.16 | 13.16 | 165 | 2 171 |
23.11.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 165 | 2 066 |
17.11.2023 | 12.32 | 12.32 | 12.32 | 12.32 | 165 | 2 033 |
16.10.2023 | 10.34 | 10.34 | 10.30 | 10.30 | 1 500 | 15 490 |
13.10.2023 | 9.80 | 9.80 | 9.80 | 9.80 | 500 | 4 900 |
20.09.2023 | 8.98 | 8.98 | 8.98 | 8.98 | 1 000 | 8 980 |
05.09.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 140 | 1 148 |
30.08.2023 | 7.70 | 7.74 | 7.70 | 7.74 | 1 500 | 11 590 |
28.08.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 140 | 1 043 |
22.08.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 500 | 3 350 |
17.08.2023 | 6.92 | 6.95 | 6.70 | 6.70 | 2 500 | 17 110 |
16.08.2023 | 6.90 | 6.90 | 6.89 | 6.89 | 1 500 | 10 345 |
28.07.2023 | 7.76 | 7.77 | 7.76 | 7.77 | 1 500 | 11 650 |
25.07.2023 | 7.20 | 7.30 | 7.20 | 7.30 | 1 500 | 10 850 |
18.07.2023 | 6.52 | 6.52 | 6.52 | 6.52 | 500 | 3 260 |
17.07.2023 | 6.59 | 6.59 | 6.59 | 6.59 | 500 | 3 295 |
05.07.2023 | 7.00 | 7.00 | 6.60 | 6.60 | 2 000 | 13 660 |
30.05.2023 | 8.06 | 8.06 | 8.06 | 8.06 | 200 | 1 612 |
05.04.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 15 000 | 89 550 |
30.03.2023 | 5.13 | 5.50 | 5.13 | 5.50 | 1 350 | 7 310 |
29.03.2023 | 4.57 | 4.69 | 4.57 | 4.63 | 1 350 | 6 263 |
28.03.2023 | 4.38 | 4.46 | 4.38 | 4.38 | 600 | 2 644 |
24.03.2023 | 4.36 | 4.36 | 4.33 | 4.33 | 3 000 | 13 005 |
21.03.2023 | 4.44 | 4.70 | 4.42 | 4.68 | 10 700 | 48 106 |
20.03.2023 | 3.81 | 4.21 | 3.81 | 4.21 | 7 400 | 29 602 |
17.03.2023 | 4.93 | 4.93 | 4.91 | 4.91 | 6 000 | 29 500 |
09.01.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 5 500 | 38 170 |
04.01.2023 | 6.54 | 6.54 | 6.54 | 6.54 | 3 500 | 22 890 |
02.01.2023 | 6.06 | 6.06 | 6.06 | 6.06 | 4 000 | 24 240 |
29.12.2022 | 6.56 | 6.56 | 6.56 | 6.56 | 2 000 | 13 120 |
23.12.2022 | 6.05 | 6.05 | 6.05 | 6.05 | 850 | 5 143 |
12.12.2022 | 5.20 | 5.20 | 5.20 | 5.20 | 530 | 2 756 |
30.11.2022 | 4.81 | 4.81 | 4.81 | 4.81 | 150 | 722 |
28.11.2022 | 4.85 | 4.85 | 4.85 | 4.85 | 5 000 | 24 250 |
15.11.2022 | 3.75 | 3.85 | 3.75 | 3.85 | 7 530 | 28 938 |
14.11.2022 | 3.56 | 3.56 | 3.56 | 3.56 | 150 | 534 |
09.11.2022 | 3.44 | 3.44 | 3.44 | 3.44 | 100 | 344 |
08.11.2022 | 3.08 | 3.08 | 3.08 | 3.08 | 307 | 946 |
31.10.2022 | 2.85 | 2.94 | 2.85 | 2.94 | 800 | 2 325 |
28.10.2022 | 2.76 | 2.76 | 2.76 | 2.76 | 200 | 552 |
26.10.2022 | 2.44 | 2.60 | 2.44 | 2.60 | 1 100 | 2 779 |
25.10.2022 | 2.57 | 2.57 | 2.49 | 2.49 | 500 | 1 261 |
18.10.2022 | 2.44 | 2.44 | 2.39 | 2.39 | 800 | 1 932 |
17.10.2022 | 2.04 | 2.13 | 2.04 | 2.13 | 900 | 1 872 |
14.10.2022 | 2.25 | 2.25 | 2.25 | 2.25 | 200 | 450 |
13.10.2022 | 2.12 | 2.12 | 2.12 | 2.12 | 500 | 1 060 |
12.10.2022 | 2.24 | 2.24 | 2.24 | 2.24 | 400 | 896 |
11.10.2022 | 2.07 | 2.21 | 2.07 | 2.21 | 800 | 1 712 |
10.10.2022 | 2.11 | 2.17 | 2.11 | 2.17 | 468 | 992 |
07.10.2022 | 2.28 | 2.32 | 2.15 | 2.15 | 1 600 | 3 596 |
Biznesradar bez reklam? Sprawdź BR Plus