Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3W201
19.66-0.20(-1.01%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 19.66 | 19.66 | 19.66 | 19.66 | 215 | 4 227 |
22.04.2024 | 19.24 | 19.24 | 19.24 | 19.24 | 103 | 1 982 |
16.04.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 112 | 1 985 |
10.04.2024 | 19.96 | 19.96 | 19.96 | 19.96 | 250 | 4 990 |
09.04.2024 | 20.10 | 20.10 | 19.12 | 19.12 | 515 | 9 944 |
05.04.2024 | 18.68 | 19.08 | 18.68 | 19.08 | 210 | 3 964 |
03.04.2024 | 18.40 | 18.54 | 18.40 | 18.54 | 1 060 | 19 519 |
02.04.2024 | 18.96 | 19.04 | 18.96 | 19.04 | 261 | 4 957 |
27.03.2024 | 17.66 | 17.66 | 17.66 | 17.66 | 113 | 1 996 |
26.03.2024 | 16.50 | 17.20 | 16.50 | 17.20 | 478 | 8 032 |
25.03.2024 | 17.16 | 17.26 | 16.80 | 16.80 | 418 | 7 141 |
22.03.2024 | 17.92 | 17.92 | 17.48 | 17.48 | 697 | 12 232 |
21.03.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 113 | 1 975 |
20.03.2024 | 16.72 | 16.72 | 16.72 | 16.72 | 119 | 1 990 |
19.03.2024 | 16.20 | 16.38 | 16.20 | 16.38 | 243 | 3 958 |
18.03.2024 | 16.98 | 16.98 | 16.34 | 16.34 | 1 134 | 18 594 |
15.03.2024 | 16.90 | 16.90 | 16.90 | 16.90 | 547 | 9 244 |
14.03.2024 | 18.28 | 18.28 | 18.28 | 18.28 | 108 | 1 974 |
13.03.2024 | 18.40 | 18.70 | 18.04 | 18.04 | 3 916 | 72 074 |
12.03.2024 | 18.50 | 18.50 | 18.50 | 18.50 | 107 | 1 980 |
11.03.2024 | 17.06 | 17.06 | 17.06 | 17.06 | 116 | 1 979 |
08.03.2024 | 16.46 | 16.46 | 16.10 | 16.26 | 870 | 14 102 |
07.03.2024 | 16.80 | 16.80 | 16.26 | 16.38 | 3 689 | 60 780 |
06.03.2024 | 17.48 | 17.58 | 17.20 | 17.20 | 703 | 12 252 |
05.03.2024 | 17.60 | 17.60 | 17.48 | 17.60 | 696 | 12 236 |
04.03.2024 | 18.62 | 18.62 | 18.00 | 18.00 | 264 | 4 833 |
01.03.2024 | 18.66 | 18.66 | 18.32 | 18.50 | 747 | 13 817 |
29.02.2024 | 19.02 | 19.02 | 18.60 | 18.60 | 420 | 7 918 |
28.02.2024 | 19.28 | 19.28 | 18.50 | 18.54 | 1 031 | 19 391 |
27.02.2024 | 19.46 | 19.46 | 19.46 | 19.46 | 102 | 1 985 |
26.02.2024 | 19.92 | 19.92 | 19.72 | 19.76 | 254 | 5 031 |
23.02.2024 | 19.60 | 19.98 | 19.60 | 19.98 | 924 | 18 336 |
22.02.2024 | 19.38 | 19.44 | 19.16 | 19.44 | 374 | 7 217 |
21.02.2024 | 18.88 | 19.20 | 18.80 | 18.80 | 418 | 7 927 |
20.02.2024 | 17.94 | 18.74 | 17.94 | 18.74 | 2 522 | 46 279 |
19.02.2024 | 17.78 | 17.78 | 17.78 | 17.78 | 111 | 1 974 |
16.02.2024 | 17.44 | 17.44 | 17.44 | 17.44 | 114 | 1 988 |
15.02.2024 | 16.86 | 16.86 | 16.80 | 16.80 | 1 443 | 24 300 |
14.02.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 150 | 2 451 |
13.02.2024 | 17.10 | 17.10 | 16.00 | 16.00 | 496 | 8 187 |
12.02.2024 | 16.58 | 17.00 | 16.42 | 17.00 | 475 | 7 945 |
09.02.2024 | 16.68 | 16.74 | 16.34 | 16.38 | 1 190 | 19 655 |
08.02.2024 | 16.96 | 16.96 | 16.68 | 16.72 | 474 | 7 946 |
07.02.2024 | 17.18 | 17.28 | 17.00 | 17.28 | 578 | 9 909 |
06.02.2024 | 17.06 | 17.06 | 17.00 | 17.00 | 233 | 3 968 |
05.02.2024 | 17.14 | 17.56 | 17.14 | 17.30 | 3 105 | 54 293 |
02.02.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 87 | 1 477 |
01.02.2024 | 15.90 | 16.58 | 15.90 | 16.50 | 270 | 4 408 |
31.01.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 98 | 1 490 |
30.01.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 101 | 1 483 |
Biznesradar bez reklam? Sprawdź BR Plus