Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC1
12.72-1.70(-11.79%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 7.06 | 7.06 | 7.06 | 7.06 | 150 | 1 059 |
| 02.09.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 100 | 790 |
| 30.08.2024 | 7.55 | 7.55 | 7.47 | 7.47 | 500 | 3 751 |
| 29.08.2024 | 6.66 | 6.89 | 6.66 | 6.89 | 2 380 | 16 134 |
| 22.08.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 250 | 1 448 |
| 20.08.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 300 | 1 785 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
