Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP3
3.78-0.03(-0.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 3.63 | 3.78 | 3.57 | 3.78 | 800 | 2 905 |
29.05.2024 | 4.13 | 4.13 | 3.98 | 3.98 | 2 300 | 9 376 |
27.05.2024 | 3.52 | 4.20 | 3.52 | 4.20 | 9 700 | 37 690 |
24.05.2024 | 3.89 | 3.89 | 3.73 | 3.73 | 900 | 3 437 |
23.05.2024 | 4.04 | 4.21 | 4.04 | 4.15 | 4 500 | 18 690 |
21.05.2024 | 4.23 | 4.23 | 4.17 | 4.17 | 1 000 | 4 200 |
20.05.2024 | 4.47 | 4.56 | 4.45 | 4.56 | 3 718 | 16 672 |
17.05.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 1 000 | 4 390 |
16.05.2024 | 3.94 | 4.40 | 3.94 | 4.39 | 3 050 | 12 515 |
15.05.2024 | 3.65 | 3.79 | 3.51 | 3.51 | 4 500 | 16 669 |
14.05.2024 | 3.67 | 3.67 | 3.60 | 3.60 | 1 135 | 4 095 |
13.05.2024 | 2.84 | 3.45 | 2.84 | 3.45 | 1 885 | 5 586 |
10.05.2024 | 2.86 | 2.86 | 2.85 | 2.85 | 2 250 | 6 423 |
08.05.2024 | 2.63 | 2.63 | 2.63 | 2.63 | 516 | 1 357 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus