Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BHW1
15.52+0.18(+1.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15.52 | 15.52 | 15.52 | 15.52 | 67 | 1 040 |
| 13.11.2024 | 17.24 | 17.24 | 17.24 | 17.24 | 41 | 707 |
| 07.11.2024 | 17.88 | 17.88 | 17.88 | 17.88 | 67 | 1 198 |
| 31.10.2024 | 17.56 | 17.56 | 17.44 | 17.44 | 597 | 10 456 |
| 07.10.2024 | 16.62 | 16.62 | 16.62 | 16.62 | 45 | 748 |
| 03.10.2024 | 17.56 | 17.56 | 17.54 | 17.54 | 92 | 1 614 |
| 26.09.2024 | 18.44 | 18.44 | 18.44 | 18.44 | 50 | 922 |
| 16.09.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 44 | 849 |
| 13.09.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 94 | 1 908 |
| 11.09.2024 | 18.46 | 18.46 | 18.46 | 18.46 | 50 | 923 |
| 10.09.2024 | 19.32 | 19.32 | 19.32 | 19.32 | 44 | 850 |
| 04.09.2024 | 20.80 | 20.80 | 20.80 | 20.80 | 67 | 1 394 |
| 03.09.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 207 | 4 689 |
| 21.08.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 207 | 4 492 |
| 16.08.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 80 | 1 612 |
| 07.08.2024 | 17.82 | 18.60 | 17.82 | 18.60 | 210 | 3 805 |
| 05.08.2024 | 18.18 | 18.18 | 17.22 | 17.22 | 144 | 2 544 |
| 25.04.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 320 | 9 936 |
| 20.02.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 320 | 9 936 |
| 08.02.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 190 | 4 950 |
| 31.01.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 190 | 5 016 |
| 18.12.2023 | 25.85 | 25.85 | 25.65 | 25.65 | 83 | 2 135 |
| 04.12.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 20 | 464 |
| 28.11.2023 | 23.55 | 23.55 | 23.55 | 23.55 | 30 | 707 |
| 20.11.2023 | 23.05 | 23.60 | 23.05 | 23.60 | 42 | 979 |
| 17.10.2023 | 16.88 | 16.88 | 16.88 | 16.88 | 26 | 439 |
| 11.10.2023 | 16.18 | 16.18 | 16.18 | 16.18 | 150 | 2 427 |
| 06.10.2023 | 13.76 | 13.76 | 13.76 | 13.76 | 202 | 2 780 |
| 26.09.2023 | 14.04 | 14.04 | 14.04 | 14.04 | 36 | 505 |
| 07.09.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 33 | 531 |
| 05.09.2023 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | 1 758 |
| 28.08.2023 | 17.32 | 17.32 | 17.32 | 17.32 | 100 | 1 732 |
| 08.08.2023 | 18.66 | 18.66 | 18.66 | 18.66 | 100 | 1 866 |
| 03.08.2023 | 17.98 | 17.98 | 17.92 | 17.92 | 128 | 2 294 |
| 07.06.2023 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | 5 838 |
| 31.05.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 500 | 7 850 |
| 24.05.2023 | 13.60 | 13.60 | 13.60 | 13.60 | 500 | 6 800 |
| 04.05.2023 | 17.06 | 17.06 | 17.06 | 17.06 | 300 | 5 118 |
| 28.02.2023 | 14.48 | 14.48 | 14.48 | 14.48 | 1 | 14 |
| 06.02.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 44 | 592 |
| 31.01.2023 | 13.64 | 13.64 | 13.64 | 13.64 | 1 100 | 15 004 |
| 26.01.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 25 | 295 |
| 24.01.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 20 | 258 |
| 21.11.2022 | 9.43 | 9.43 | 9.43 | 9.43 | 150 | 1 415 |
| 14.11.2022 | 9.29 | 9.29 | 9.29 | 9.29 | 150 | 1 394 |
| 18.10.2022 | 5.70 | 5.70 | 5.70 | 5.70 | 2 000 | 11 400 |
| 12.10.2022 | 5.41 | 5.41 | 5.41 | 5.41 | 2 000 | 10 820 |
| 06.07.2022 | 4.82 | 4.82 | 4.72 | 4.72 | 1 332 | 6 354 |
| 05.07.2022 | 5.45 | 5.45 | 5.45 | 5.45 | 3 000 | 16 350 |
| 04.07.2022 | 5.56 | 5.56 | 5.34 | 5.34 | 3 000 | 16 325 |
Biznesradar bez reklam? Sprawdź BR Plus
