Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC3
105.40-5.40(-4.87%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 110.60 | 110.60 | 105.40 | 105.40 | 130 | 13 806 |
| 19.11.2024 | 103.80 | 106.00 | 103.80 | 104.60 | 130 | 13 649 |
| 18.11.2024 | 113.20 | 116.60 | 113.20 | 116.60 | 123 | 14 264 |
| 15.11.2024 | 97.00 | 112.00 | 97.00 | 108.40 | 273 | 30 051 |
| 14.11.2024 | 96.00 | 98.00 | 95.60 | 95.60 | 317 | 30 452 |
| 07.11.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 21 | 1 785 |
| 06.11.2024 | 83.30 | 83.30 | 82.80 | 82.80 | 40 | 3 322 |
| 07.10.2024 | 79.90 | 79.90 | 79.90 | 79.90 | 200 | 15 980 |
| 04.10.2024 | 76.10 | 76.90 | 76.10 | 76.90 | 373 | 28 625 |
| 26.09.2024 | 88.10 | 88.10 | 88.10 | 88.10 | 400 | 35 240 |
| 25.09.2024 | 67.60 | 80.10 | 67.60 | 79.80 | 873 | 68 925 |
| 09.08.2024 | 36.85 | 36.95 | 34.75 | 34.75 | 600 | 21 920 |
| 06.08.2024 | 30.00 | 32.00 | 30.00 | 32.00 | 493 | 15 640 |
| 05.08.2024 | 26.95 | 26.95 | 26.40 | 26.40 | 200 | 5 335 |
| 26.07.2024 | 28.20 | 28.20 | 28.20 | 28.20 | 300 | 8 460 |
| 02.07.2024 | 29.85 | 29.85 | 29.85 | 29.85 | 150 | 4 478 |
| 26.06.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35 | 1 295 |
| 25.06.2024 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | 4 255 |
| 14.06.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 300 | 12 240 |
| 11.06.2024 | 49.10 | 52.60 | 49.10 | 52.60 | 1 299 | 65 881 |
| 10.06.2024 | 58.80 | 58.80 | 58.80 | 58.80 | 100 | 5 880 |
| 07.06.2024 | 62.80 | 62.80 | 62.80 | 62.80 | 300 | 18 840 |
| 05.06.2024 | 54.70 | 54.70 | 54.70 | 54.70 | 71 | 3 884 |
| 04.06.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 300 | 16 860 |
| 03.06.2024 | 56.10 | 56.70 | 56.10 | 56.70 | 370 | 20 763 |
| 29.05.2024 | 52.50 | 52.50 | 52.50 | 52.50 | 100 | 5 250 |
| 24.05.2024 | 50.20 | 50.70 | 49.60 | 50.70 | 116 | 5 822 |
| 23.05.2024 | 46.70 | 50.80 | 46.70 | 48.45 | 56 | 2 764 |
| 22.05.2024 | 55.20 | 55.20 | 46.00 | 49.15 | 389 | 18 992 |
| 21.05.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 6 | 337 |
| 20.05.2024 | 58.40 | 58.40 | 56.80 | 56.80 | 319 | 18 607 |
| 16.05.2024 | 53.10 | 53.10 | 52.10 | 52.10 | 600 | 31 560 |
| 15.05.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | 4 700 |
| 14.05.2024 | 40.85 | 46.30 | 40.85 | 46.30 | 1 099 | 46 653 |
| 13.05.2024 | 43.65 | 44.50 | 43.65 | 44.35 | 1 100 | 48 635 |
| 10.05.2024 | 38.65 | 43.65 | 37.45 | 43.65 | 6 688 | 265 251 |
| 09.05.2024 | 24.50 | 25.90 | 24.50 | 25.90 | 3 474 | 88 209 |
| 07.05.2024 | 24.15 | 24.50 | 24.15 | 24.50 | 2 557 | 61 909 |
| 06.05.2024 | 21.70 | 24.45 | 21.70 | 24.45 | 8 344 | 198 076 |
| 29.04.2024 | 19.24 | 19.30 | 19.20 | 19.30 | 2 100 | 40 434 |
| 25.04.2024 | 15.92 | 16.06 | 15.92 | 16.00 | 4 000 | 63 984 |
| 24.04.2024 | 17.68 | 18.50 | 17.68 | 18.50 | 900 | 16 242 |
| 23.04.2024 | 16.88 | 17.44 | 16.82 | 17.44 | 1 200 | 20 574 |
| 22.04.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 362 | 5 698 |
| 16.04.2024 | 15.30 | 16.54 | 15.30 | 16.54 | 987 | 15 543 |
| 15.04.2024 | 11.28 | 14.62 | 11.28 | 14.62 | 3 295 | 42 991 |
| 12.04.2024 | 10.46 | 10.46 | 10.46 | 10.46 | 50 | 523 |
| 05.04.2024 | 8.99 | 9.30 | 7.60 | 8.96 | 7 747 | 61 427 |
| 03.04.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 450 | 5 220 |
| 02.04.2024 | 11.34 | 11.56 | 11.34 | 11.54 | 850 | 9 723 |
Biznesradar bez reklam? Sprawdź BR Plus
