Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3W20
25.80-2.60(-9.15%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.04.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 108 | 2 786 |
11.04.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 52 | 1 534 |
09.04.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 130 | 3 900 |
08.04.2024 | 29.10 | 29.10 | 29.10 | 29.10 | 877 | 25 521 |
12.03.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 350 | 9 205 |
26.02.2024 | 29.35 | 29.35 | 29.35 | 29.35 | 500 | 14 675 |
23.02.2024 | 29.25 | 30.20 | 29.25 | 29.70 | 2 377 | 70 595 |
16.02.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 250 | 6 650 |
15.02.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 760 | 19 532 |
07.02.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | 12 750 |
05.02.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 166 | 4 308 |
03.01.2024 | 23.60 | 23.60 | 23.35 | 23.35 | 195 | 4 565 |
27.12.2023 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | 5 400 |
21.12.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | 5 200 |
20.12.2023 | 27.30 | 27.30 | 27.30 | 27.30 | 150 | 4 095 |
18.12.2023 | 25.50 | 25.50 | 25.50 | 25.50 | 169 | 4 310 |
15.12.2023 | 26.80 | 27.00 | 25.60 | 25.60 | 750 | 20 104 |
14.12.2023 | 25.60 | 25.60 | 25.60 | 25.60 | 350 | 8 960 |
11.12.2023 | 25.15 | 25.15 | 25.15 | 25.15 | 35 | 880 |
14.11.2023 | 22.60 | 22.60 | 22.60 | 22.60 | 365 | 8 249 |
06.11.2023 | 21.85 | 21.85 | 21.85 | 21.85 | 711 | 15 535 |
24.10.2023 | 18.90 | 18.90 | 18.90 | 18.90 | 50 | 945 |
16.10.2023 | 18.16 | 18.26 | 18.16 | 18.26 | 140 | 2 549 |
13.10.2023 | 16.62 | 16.62 | 16.62 | 16.62 | 53 | 881 |
26.09.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 1 580 |
08.09.2023 | 16.36 | 16.36 | 16.36 | 16.36 | 89 | 1 456 |
07.09.2023 | 16.00 | 16.00 | 15.98 | 15.98 | 500 | 7 997 |
06.09.2023 | 17.02 | 17.02 | 17.02 | 17.02 | 500 | 8 510 |
04.09.2023 | 19.16 | 19.16 | 19.16 | 19.16 | 44 | 843 |
25.08.2023 | 17.88 | 17.88 | 17.88 | 17.88 | 150 | 2 682 |
16.08.2023 | 19.64 | 19.64 | 19.64 | 19.64 | 14 | 275 |
01.08.2023 | 23.50 | 23.50 | 23.00 | 23.15 | 3 099 | 71 552 |
31.07.2023 | 23.50 | 23.50 | 23.50 | 23.50 | 90 | 2 115 |
27.07.2023 | 23.15 | 23.15 | 23.15 | 23.15 | 150 | 3 473 |
26.07.2023 | 22.70 | 22.70 | 22.65 | 22.65 | 9 360 | 212 422 |
25.07.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 12 | 276 |
24.07.2023 | 22.70 | 23.00 | 22.70 | 23.00 | 784 | 17 839 |
21.07.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 70 | 1 540 |
19.07.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 120 | 2 760 |
14.07.2023 | 21.70 | 21.70 | 21.70 | 21.70 | 507 | 11 002 |
13.07.2023 | 21.65 | 21.65 | 21.60 | 21.60 | 500 | 10 815 |
12.07.2023 | 19.78 | 21.20 | 19.78 | 21.20 | 1 951 | 40 905 |
10.07.2023 | 18.42 | 18.42 | 18.42 | 18.42 | 2 345 | 43 195 |
07.07.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 5 769 | 107 073 |
06.07.2023 | 17.76 | 18.50 | 17.76 | 18.36 | 10 224 | 186 643 |
05.07.2023 | 18.96 | 18.96 | 18.68 | 18.68 | 1 004 | 19 031 |
04.07.2023 | 20.20 | 20.25 | 20.20 | 20.25 | 75 | 1 516 |
03.07.2023 | 20.15 | 20.15 | 20.15 | 20.15 | 75 | 1 511 |
28.06.2023 | 19.50 | 19.50 | 19.28 | 19.28 | 1 994 | 38 679 |
27.06.2023 | 19.50 | 19.50 | 19.18 | 19.24 | 6 227 | 120 485 |
Biznesradar bez reklam? Sprawdź BR Plus