Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC1
5.21-0.01(-0.19%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5 000 | 26 050 |
08.08.2024 | 4.27 | 4.40 | 3.92 | 4.40 | 1 950 | 7 972 |
07.08.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 1 000 | 4 460 |
06.08.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 720 | 2 592 |
05.08.2024 | 3.58 | 3.69 | 3.41 | 3.69 | 2 220 | 7 917 |
01.08.2024 | 4.24 | 4.24 | 4.24 | 4.24 | 600 | 2 544 |
31.07.2024 | 4.27 | 4.71 | 4.27 | 4.44 | 3 440 | 15 598 |
29.07.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 300 | 1 176 |
26.07.2024 | 3.49 | 3.49 | 3.49 | 3.49 | 285 | 995 |
25.07.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 141 | 494 |
23.07.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 1 764 | 6 897 |
22.07.2024 | 4.13 | 4.13 | 4.13 | 4.13 | 200 | 826 |
16.07.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 6 150 | 27 614 |
15.07.2024 | 4.98 | 5.05 | 4.64 | 5.04 | 94 280 | 461 149 |
12.07.2024 | 4.42 | 4.44 | 4.42 | 4.44 | 7 674 | 33 939 |
05.07.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 1 000 | 4 250 |
04.07.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 100 | 397 |
02.07.2024 | 3.81 | 3.81 | 3.70 | 3.70 | 1 268 | 4 802 |
01.07.2024 | 4.53 | 4.53 | 4.24 | 4.24 | 2 200 | 9 560 |
28.06.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 218 | 992 |
26.06.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 250 | 1 210 |
25.06.2024 | 6.30 | 6.30 | 4.59 | 4.89 | 2 564 | 12 780 |
21.06.2024 | 5.80 | 5.80 | 5.80 | 5.80 | 400 | 2 320 |
20.06.2024 | 5.80 | 5.80 | 5.66 | 5.66 | 2 200 | 12 732 |
18.06.2024 | 5.76 | 5.76 | 5.18 | 5.18 | 1 253 | 6 607 |
17.06.2024 | 5.14 | 5.46 | 5.14 | 5.46 | 1 100 | 5 814 |
14.06.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 803 | 3 983 |
11.06.2024 | 6.83 | 6.83 | 6.56 | 6.58 | 5 580 | 36 978 |
05.06.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 500 | 3 780 |
04.06.2024 | 7.06 | 7.34 | 7.06 | 7.34 | 1 380 | 9 865 |
31.05.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 400 | 2 620 |
29.05.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 400 | 2 640 |
28.05.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 2 980 | 17 910 |
27.05.2024 | 6.79 | 6.79 | 6.47 | 6.50 | 2 478 | 16 362 |
23.05.2024 | 6.17 | 6.17 | 6.00 | 6.00 | 2 000 | 12 170 |
22.05.2024 | 6.91 | 6.91 | 5.74 | 6.21 | 12 983 | 78 282 |
21.05.2024 | 7.02 | 7.02 | 6.82 | 6.84 | 900 | 6 218 |
20.05.2024 | 6.74 | 7.33 | 6.74 | 7.20 | 2 600 | 18 384 |
16.05.2024 | 6.48 | 6.59 | 6.18 | 6.59 | 3 300 | 21 254 |
15.05.2024 | 5.78 | 5.85 | 5.60 | 5.85 | 6 463 | 37 545 |
14.05.2024 | 5.34 | 5.34 | 5.17 | 5.21 | 1 955 | 10 220 |
13.05.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 1 000 | 5 340 |
10.05.2024 | 4.67 | 5.54 | 4.67 | 5.45 | 32 159 | 156 136 |
09.05.2024 | 3.08 | 3.23 | 3.08 | 3.20 | 27 188 | 85 933 |
08.05.2024 | 2.82 | 2.87 | 2.79 | 2.87 | 20 735 | 58 259 |
07.05.2024 | 2.97 | 3.05 | 2.97 | 3.05 | 13 000 | 38 975 |
06.05.2024 | 2.86 | 2.94 | 2.85 | 2.94 | 23 438 | 67 178 |
02.05.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 10 | 26 |
30.04.2024 | 2.55 | 2.60 | 2.55 | 2.60 | 2 000 | 5 150 |
29.04.2024 | 2.27 | 2.45 | 2.27 | 2.44 | 32 000 | 77 390 |
Biznesradar bez reklam? Sprawdź BR Plus