Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3BME
8.00-0.04(-0.50%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 1 600 |
| 12.12.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 150 | 1 200 |
| 11.12.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 150 | 1 290 |
| 09.12.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 150 | 1 365 |
| 03.12.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 150 | 1 350 |
| 20.11.2024 | 9.19 | 9.40 | 9.19 | 9.40 | 300 | 2 789 |
| 07.11.2024 | 10.56 | 10.56 | 10.56 | 10.56 | 30 | 317 |
| 29.10.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 23 | 333 |
| 05.08.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 24 | 514 |
| 31.07.2023 | 11.24 | 11.24 | 11.24 | 11.24 | 300 | 3 372 |
| 27.07.2023 | 12.14 | 12.14 | 12.14 | 12.14 | 300 | 3 642 |
| 15.06.2023 | 7.29 | 7.29 | 7.29 | 7.29 | 600 | 4 374 |
| 06.10.2022 | 2.87 | 2.87 | 2.87 | 2.87 | 600 | 1 722 |
| 04.10.2022 | 2.68 | 2.68 | 2.68 | 2.68 | 600 | 1 608 |
| 03.08.2022 | 4.61 | 4.61 | 4.61 | 4.61 | 147 | 678 |
| 04.07.2022 | 3.49 | 3.49 | 3.49 | 3.49 | 147 | 513 |
| 27.05.2022 | 2.61 | 2.61 | 2.61 | 2.61 | 1 100 | 2 871 |
| 13.05.2022 | 2.31 | 2.31 | 2.31 | 2.31 | 650 | 1 502 |
| 25.04.2022 | 2.39 | 2.39 | 2.39 | 2.39 | 141 | 337 |
| 13.04.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 3 878 | 9 734 |
| 05.04.2022 | 2.93 | 2.93 | 2.93 | 2.93 | 450 | 1 319 |
| 04.04.2022 | 2.97 | 2.97 | 2.97 | 2.97 | 700 | 2 079 |
| 30.03.2022 | 3.02 | 3.02 | 3.02 | 3.02 | 656 | 1 981 |
| 29.03.2022 | 2.74 | 2.74 | 2.74 | 2.74 | 505 | 1 384 |
| 24.03.2022 | 2.78 | 2.78 | 2.78 | 2.78 | 850 | 2 363 |
| 23.03.2022 | 2.42 | 2.42 | 2.42 | 2.42 | 400 | 968 |
| 22.03.2022 | 2.47 | 2.47 | 2.39 | 2.39 | 767 | 1 861 |
| 25.02.2022 | 3.23 | 3.23 | 3.18 | 3.18 | 1 020 | 3 269 |
| 11.01.2022 | 4.22 | 4.22 | 4.22 | 4.22 | 980 | 4 136 |
| 07.01.2022 | 3.94 | 3.94 | 3.94 | 3.94 | 280 | 1 103 |
| 16.12.2021 | 3.58 | 3.58 | 3.58 | 3.58 | 400 | 1 432 |
| 13.12.2021 | 3.80 | 3.80 | 3.80 | 3.80 | 140 | 532 |
| 12.11.2021 | 4.98 | 4.98 | 4.98 | 4.98 | 300 | 1 494 |
| 10.11.2021 | 5.01 | 5.01 | 5.01 | 5.01 | 500 | 2 505 |
| 08.11.2021 | 4.68 | 4.68 | 4.68 | 4.68 | 500 | 2 340 |
| 03.11.2021 | 4.13 | 4.13 | 4.13 | 4.13 | 300 | 1 239 |
| 02.11.2021 | 4.59 | 4.59 | 4.45 | 4.45 | 700 | 3 171 |
| 28.10.2021 | 5.33 | 5.33 | 5.33 | 5.33 | 122 | 650 |
| 27.10.2021 | 5.21 | 5.21 | 5.18 | 5.18 | 450 | 2 339 |
| 26.10.2021 | 6.18 | 6.18 | 6.18 | 6.18 | 48 | 297 |
| 20.09.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 75 | 600 |
| 17.09.2021 | 8.86 | 8.86 | 8.86 | 8.86 | 130 | 1 152 |
| 31.08.2021 | 7.30 | 7.30 | 7.30 | 7.30 | 68 | 496 |
| 19.08.2021 | 7.99 | 7.99 | 7.99 | 7.99 | 62 | 495 |
| 11.08.2021 | 8.03 | 8.03 | 8.03 | 8.03 | 59 | 474 |
| 27.07.2021 | 6.73 | 6.73 | 6.73 | 6.73 | 59 | 397 |
| 30.06.2021 | 6.73 | 6.73 | 6.73 | 6.73 | 1 277 | 8 594 |
| 09.06.2021 | 7.80 | 7.80 | 7.80 | 7.80 | 1 277 | 9 961 |
| 26.05.2021 | 8.34 | 8.34 | 8.34 | 8.34 | 426 | 3 553 |
| 24.05.2021 | 8.33 | 8.48 | 8.33 | 8.48 | 426 | 3 555 |
Biznesradar bez reklam? Sprawdź BR Plus
