Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB2
270.50+13.50(+5.25%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 261.50 | 270.50 | 261.50 | 270.50 | 9 | 2 381 |
06.05.2024 | 239.00 | 255.50 | 239.00 | 255.50 | 46 | 11 687 |
02.05.2024 | 221.00 | 221.00 | 208.50 | 208.50 | 72 | 15 615 |
29.04.2024 | 250.50 | 250.50 | 241.00 | 241.00 | 29 | 7 060 |
26.04.2024 | 227.00 | 231.50 | 227.00 | 231.50 | 14 | 3 196 |
24.04.2024 | 222.50 | 222.50 | 222.50 | 222.50 | 3 | 668 |
23.04.2024 | 211.50 | 217.50 | 208.50 | 217.50 | 108 | 23 052 |
22.04.2024 | 191.20 | 200.50 | 191.20 | 200.50 | 43 | 8 317 |
19.04.2024 | 204.50 | 204.50 | 195.20 | 198.60 | 59 | 11 649 |
18.04.2024 | 201.00 | 226.00 | 201.00 | 226.00 | 220 | 45 303 |
17.04.2024 | 214.50 | 216.00 | 214.50 | 216.00 | 64 | 13 749 |
16.04.2024 | 216.00 | 216.00 | 198.80 | 198.80 | 99 | 20 449 |
15.04.2024 | 201.50 | 211.50 | 201.50 | 211.00 | 98 | 19 921 |
12.04.2024 | 193.60 | 193.60 | 193.60 | 193.60 | 90 | 17 424 |
11.04.2024 | 188.20 | 188.20 | 188.20 | 188.20 | 10 | 1 882 |
09.04.2024 | 179.00 | 179.00 | 179.00 | 179.00 | 30 | 5 370 |
04.04.2024 | 198.40 | 198.40 | 198.40 | 198.40 | 4 | 794 |
03.04.2024 | 176.60 | 176.60 | 176.60 | 176.60 | 10 | 1 766 |
02.04.2024 | 186.40 | 190.40 | 186.40 | 190.40 | 15 | 2 816 |
27.03.2024 | 179.80 | 181.60 | 179.80 | 181.60 | 29 | 5 229 |
22.03.2024 | 155.20 | 155.20 | 155.20 | 155.20 | 25 | 3 880 |
18.03.2024 | 174.80 | 174.80 | 165.00 | 165.00 | 49 | 8 336 |
15.03.2024 | 169.80 | 171.40 | 166.40 | 171.40 | 87 | 14 751 |
14.03.2024 | 153.20 | 160.20 | 153.20 | 160.20 | 27 | 4 185 |
13.03.2024 | 160.40 | 160.40 | 153.60 | 153.60 | 141 | 21 773 |
12.03.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 6 | 882 |
08.03.2024 | 147.80 | 147.80 | 147.80 | 147.80 | 5 | 739 |
07.03.2024 | 140.60 | 147.40 | 140.60 | 147.40 | 10 | 1 440 |
06.03.2024 | 138.60 | 142.20 | 138.60 | 142.20 | 9 | 1 265 |
05.03.2024 | 129.20 | 138.80 | 128.60 | 138.80 | 60 | 8 031 |
01.03.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 9 | 1 116 |
29.02.2024 | 122.20 | 122.20 | 122.20 | 122.20 | 6 | 733 |
28.02.2024 | 118.40 | 120.60 | 112.20 | 112.20 | 355 | 42 157 |
27.02.2024 | 111.60 | 112.00 | 111.60 | 112.00 | 18 | 2 012 |
26.02.2024 | 109.60 | 109.60 | 109.60 | 109.60 | 9 | 986 |
22.02.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 56 | 5 936 |
19.02.2024 | 112.60 | 112.60 | 112.60 | 112.60 | 9 | 1 013 |
16.02.2024 | 106.20 | 110.00 | 106.20 | 107.20 | 64 | 6 908 |
15.02.2024 | 97.70 | 101.20 | 97.70 | 101.20 | 15 | 1 483 |
14.02.2024 | 84.70 | 84.70 | 83.40 | 83.40 | 36 | 3 009 |
07.02.2024 | 83.60 | 83.60 | 83.60 | 83.60 | 120 | 10 032 |
06.02.2024 | 81.70 | 86.00 | 81.50 | 86.00 | 177 | 14 701 |
05.02.2024 | 111.00 | 113.60 | 111.00 | 113.60 | 75 | 8 382 |
02.02.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 9 | 963 |
01.02.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 19 | 1 900 |
31.01.2024 | 90.50 | 98.60 | 90.50 | 98.40 | 583 | 54 140 |
19.01.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 22 | 1 540 |
11.01.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 22 | 1 496 |
08.01.2024 | 71.00 | 71.00 | 71.00 | 71.00 | 22 | 1 562 |
29.12.2023 | 68.50 | 68.50 | 68.50 | 68.50 | 18 | 1 233 |
Biznesradar bez reklam? Sprawdź BR Plus