Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC1
9.21-0.07(-0.75%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.01.2025 | 9.21 | 9.21 | 9.21 | 9.21 | 108 | 995 |
| 14.01.2025 | 9.48 | 9.48 | 9.48 | 9.48 | 1 500 | 14 220 |
| 10.01.2025 | 9.96 | 9.96 | 9.96 | 9.96 | 1 000 | 9 960 |
| 09.01.2025 | 8.83 | 9.03 | 8.83 | 9.03 | 3 210 | 28 381 |
| 08.01.2025 | 10.16 | 10.16 | 9.14 | 9.14 | 1 108 | 11 147 |
| 07.01.2025 | 10.36 | 10.80 | 10.36 | 10.78 | 7 354 | 78 379 |
| 03.01.2025 | 11.44 | 11.44 | 10.82 | 10.88 | 2 704 | 30 330 |
| 02.01.2025 | 10.66 | 10.70 | 10.66 | 10.70 | 1 500 | 16 010 |
| 30.12.2024 | 9.90 | 10.02 | 9.90 | 10.02 | 750 | 7 455 |
| 23.12.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 5 000 | 47 500 |
| 20.12.2024 | 9.84 | 9.84 | 9.84 | 9.84 | 101 | 994 |
| 18.12.2024 | 10.22 | 10.96 | 10.22 | 10.38 | 1 750 | 18 364 |
| 17.12.2024 | 10.44 | 10.50 | 9.82 | 9.82 | 625 | 6 415 |
| 16.12.2024 | 10.40 | 10.70 | 10.40 | 10.70 | 918 | 9 619 |
| 13.12.2024 | 11.40 | 11.40 | 11.08 | 11.08 | 439 | 4 931 |
| 12.12.2024 | 10.98 | 11.20 | 10.98 | 11.16 | 46 650 | 518 202 |
| 11.12.2024 | 11.78 | 11.78 | 11.30 | 11.30 | 1 000 | 11 540 |
| 10.12.2024 | 11.00 | 11.28 | 11.00 | 11.28 | 1 994 | 22 297 |
| 09.12.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 173 | 1 983 |
| 05.12.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 300 | 4 296 |
| 02.12.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 1 000 | 15 880 |
| 25.11.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 478 | 7 954 |
| 22.11.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 1 870 | 28 985 |
| 19.11.2024 | 12.72 | 12.72 | 12.72 | 12.72 | 5 | 64 |
| 15.11.2024 | 12.74 | 14.00 | 12.74 | 14.00 | 6 | 83 |
| 14.11.2024 | 11.96 | 12.24 | 11.96 | 12.24 | 2 | 24 |
| 12.11.2024 | 9.68 | 9.68 | 9.68 | 9.68 | 1 697 | 16 427 |
| 07.11.2024 | 10.08 | 10.08 | 10.08 | 10.08 | 105 | 1 058 |
| 05.11.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1 697 | 17 547 |
| 29.10.2024 | 10.22 | 10.22 | 10.22 | 10.22 | 1 | 10 |
| 24.10.2024 | 9.62 | 10.14 | 9.62 | 10.04 | 102 | 1 024 |
| 23.10.2024 | 8.75 | 10.00 | 8.75 | 10.00 | 4 100 | 39 205 |
| 22.10.2024 | 9.42 | 9.42 | 9.24 | 9.24 | 107 | 1 008 |
| 21.10.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10 | 104 |
| 17.10.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 4 000 | 39 200 |
| 15.10.2024 | 11.84 | 11.84 | 10.74 | 10.74 | 3 430 | 39 665 |
| 14.10.2024 | 10.34 | 11.58 | 10.34 | 11.56 | 6 704 | 71 218 |
| 11.10.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 200 | 2 228 |
| 10.10.2024 | 11.02 | 11.44 | 10.96 | 10.96 | 1 500 | 16 899 |
| 09.10.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 150 | 1 572 |
| 08.10.2024 | 10.34 | 10.88 | 10.26 | 10.50 | 1 300 | 13 731 |
| 07.10.2024 | 9.68 | 10.86 | 9.68 | 10.54 | 1 501 | 14 853 |
| 04.10.2024 | 9.71 | 9.71 | 9.04 | 9.04 | 1 301 | 11 924 |
| 03.10.2024 | 9.40 | 9.60 | 9.40 | 9.60 | 2 602 | 24 459 |
| 27.09.2024 | 9.48 | 9.58 | 9.48 | 9.58 | 8 250 | 78 623 |
| 25.09.2024 | 8.45 | 9.22 | 8.45 | 9.22 | 401 | 3 466 |
| 24.09.2024 | 7.73 | 7.73 | 7.61 | 7.61 | 1 250 | 9 543 |
| 19.09.2024 | 7.48 | 7.48 | 7.48 | 7.48 | 1 000 | 7 480 |
| 13.09.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 900 | 6 210 |
| 10.09.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 370 | 2 202 |
Biznesradar bez reklam? Sprawdź BR Plus
