Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL311B1
0.01-0.01(-50.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2024 | 0.01 | 0.01 | 0.01 | 0.01 | 1 300 | 13 |
| 24.09.2024 | 0.01 | 0.01 | 0.01 | 0.01 | 42 522 | 425 |
| 20.09.2024 | 2.17 | 2.28 | 2.17 | 2.28 | 3 422 | 7 522 |
| 19.09.2024 | 2.43 | 2.49 | 1.40 | 2.44 | 60 577 | 120 296 |
| 18.09.2024 | 3.00 | 3.18 | 2.94 | 3.18 | 10 602 | 32 734 |
| 16.09.2024 | 4.02 | 4.02 | 3.99 | 4.01 | 12 824 | 51 374 |
| 13.09.2024 | 3.69 | 3.69 | 3.69 | 3.69 | 2 704 | 9 978 |
| 10.09.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 300 | 1 101 |
| 06.09.2024 | 3.10 | 3.67 | 3.10 | 3.67 | 2 898 | 8 984 |
| 05.09.2024 | 3.70 | 3.70 | 3.50 | 3.50 | 3 500 | 12 650 |
| 30.08.2024 | 4.05 | 4.13 | 4.05 | 4.13 | 4 879 | 19 953 |
| 21.08.2024 | 4.31 | 4.33 | 4.31 | 4.33 | 4 619 | 19 954 |
| 08.08.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 1 000 | 3 530 |
| 07.08.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 1 500 | 5 400 |
| 06.08.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 1 000 | 3 590 |
| 05.08.2024 | 3.34 | 3.34 | 2.98 | 2.98 | 5 826 | 17 901 |
| 26.07.2024 | 3.95 | 3.96 | 3.95 | 3.96 | 7 100 | 28 066 |
| 25.07.2024 | 3.97 | 4.00 | 3.97 | 4.00 | 10 000 | 39 850 |
| 16.07.2024 | 4.10 | 4.10 | 4.06 | 4.06 | 3 600 | 14 676 |
| 09.07.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 2 000 | 9 260 |
| 03.07.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 1 600 | 6 912 |
| 27.06.2024 | 3.96 | 3.96 | 3.96 | 3.96 | 500 | 1 980 |
| 18.06.2024 | 5.05 | 5.46 | 5.05 | 5.46 | 1 500 | 7 780 |
| 12.06.2024 | 4.53 | 4.53 | 4.38 | 4.38 | 1 000 | 4 455 |
| 11.06.2024 | 5.10 | 5.10 | 5.00 | 5.00 | 1 000 | 5 050 |
| 10.06.2024 | 5.86 | 5.86 | 5.78 | 5.78 | 3 476 | 20 331 |
| 07.06.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 1 000 | 6 330 |
| 06.06.2024 | 5.91 | 6.33 | 5.91 | 6.33 | 1 250 | 7 743 |
| 05.06.2024 | 5.37 | 5.57 | 5.37 | 5.57 | 750 | 4 078 |
| 28.05.2024 | 5.10 | 5.50 | 5.10 | 5.41 | 2 014 | 10 701 |
| 27.05.2024 | 4.20 | 4.37 | 4.20 | 4.35 | 2 476 | 10 725 |
| 23.05.2024 | 3.77 | 3.77 | 3.77 | 3.77 | 1 512 | 5 700 |
| 17.05.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 500 | 2 080 |
| 16.05.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 2 000 |
| 08.05.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 1 000 | 3 500 |
| 29.04.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 3 300 |
| 26.04.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 1 000 | 3 000 |
| 25.04.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2 500 | 7 050 |
| 23.04.2024 | 2.64 | 2.64 | 2.33 | 2.33 | 7 544 | 18 931 |
| 22.04.2024 | 2.83 | 2.83 | 2.83 | 2.83 | 1 500 | 4 245 |
| 17.04.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 834 | 2 702 |
| 16.04.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 1 750 | 5 443 |
| 15.04.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 750 | 3 068 |
| 12.04.2024 | 3.24 | 3.63 | 3.24 | 3.63 | 6 552 | 21 938 |
| 10.04.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 1 500 | 4 350 |
| 20.03.2024 | 2.81 | 2.94 | 2.81 | 2.94 | 4 230 | 11 974 |
| 13.03.2024 | 2.65 | 2.65 | 2.65 | 2.65 | 1 500 | 3 975 |
| 11.03.2024 | 3.30 | 3.30 | 3.00 | 3.00 | 3 500 | 10 870 |
| 08.03.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 500 | 1 820 |
| 05.03.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 500 | 2 005 |
Biznesradar bez reklam? Sprawdź BR Plus
