Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC3
101.60+4.80(+4.96%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2024 | 10.58 | 10.64 | 10.58 | 10.64 | 570 | 6 049 |
| 15.03.2024 | 10.66 | 11.18 | 9.82 | 11.16 | 5 090 | 54 144 |
| 13.03.2024 | 11.98 | 12.16 | 11.46 | 11.46 | 1 454 | 16 983 |
| 12.03.2024 | 11.52 | 11.52 | 11.52 | 11.52 | 493 | 5 679 |
| 07.03.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 240 | 2 448 |
| 06.03.2024 | 11.00 | 11.02 | 10.92 | 10.92 | 7 710 | 84 694 |
| 05.03.2024 | 12.12 | 12.12 | 11.50 | 11.50 | 820 | 9 642 |
| 04.03.2024 | 11.90 | 11.94 | 11.62 | 11.62 | 7 210 | 85 370 |
| 01.03.2024 | 12.26 | 12.26 | 12.26 | 12.26 | 172 | 2 109 |
| 28.02.2024 | 11.92 | 12.42 | 11.74 | 11.76 | 15 319 | 182 335 |
| 27.02.2024 | 13.40 | 13.40 | 13.40 | 13.40 | 200 | 2 680 |
| 26.02.2024 | 13.00 | 13.46 | 13.00 | 13.46 | 753 | 9 843 |
| 23.02.2024 | 12.52 | 12.52 | 11.72 | 11.72 | 2 099 | 25 074 |
| 22.02.2024 | 9.34 | 11.18 | 9.34 | 11.18 | 791 | 7 951 |
| 21.02.2024 | 9.99 | 9.99 | 9.99 | 9.99 | 68 | 679 |
| 20.02.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 200 | 1 960 |
| 19.02.2024 | 9.95 | 9.95 | 9.62 | 9.62 | 340 | 3 370 |
| 16.02.2024 | 9.26 | 9.41 | 9.19 | 9.19 | 1 383 | 12 828 |
| 15.02.2024 | 8.97 | 9.01 | 8.97 | 9.00 | 805 | 7 244 |
| 12.02.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 53 | 440 |
| 09.02.2024 | 7.32 | 8.00 | 7.19 | 8.00 | 9 250 | 69 288 |
| 08.02.2024 | 6.68 | 6.73 | 6.68 | 6.73 | 763 | 5 128 |
| 06.02.2024 | 5.89 | 6.02 | 5.89 | 6.01 | 3 887 | 23 008 |
| 05.02.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 130 | 811 |
| 02.02.2024 | 6.96 | 7.10 | 6.79 | 6.79 | 4 150 | 28 747 |
| 01.02.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 93 | 644 |
| 30.01.2024 | 6.36 | 6.36 | 6.36 | 6.36 | 200 | 1 272 |
| 29.01.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 963 | 5 662 |
| 25.01.2024 | 6.48 | 6.55 | 6.48 | 6.55 | 5 910 | 38 332 |
| 24.01.2024 | 6.34 | 6.34 | 6.12 | 6.12 | 1 600 | 10 007 |
| 19.01.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 146 | 942 |
| 18.01.2024 | 6.30 | 6.30 | 6.20 | 6.28 | 5 746 | 36 000 |
| 17.01.2024 | 7.00 | 7.00 | 6.69 | 6.80 | 2 100 | 14 345 |
| 16.01.2024 | 7.28 | 7.36 | 6.62 | 7.36 | 1 276 | 8 925 |
| 15.01.2024 | 7.72 | 7.72 | 7.43 | 7.43 | 4 100 | 31 207 |
| 12.01.2024 | 8.90 | 9.03 | 8.80 | 9.03 | 3 600 | 31 753 |
| 10.01.2024 | 8.73 | 8.73 | 8.33 | 8.33 | 3 500 | 29 955 |
| 09.01.2024 | 7.35 | 7.50 | 7.33 | 7.50 | 4 604 | 33 795 |
| 08.01.2024 | 6.72 | 6.72 | 6.70 | 6.70 | 576 | 3 867 |
| 05.01.2024 | 5.79 | 6.60 | 5.61 | 6.60 | 2 537 | 14 691 |
| 04.01.2024 | 6.65 | 6.65 | 6.40 | 6.40 | 5 346 | 35 384 |
| 03.01.2024 | 6.24 | 6.28 | 5.69 | 6.24 | 11 200 | 67 940 |
| 28.12.2023 | 8.18 | 8.18 | 8.18 | 8.18 | 2 050 | 16 769 |
| 20.12.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 1 000 | 9 220 |
Biznesradar bez reklam? Sprawdź BR Plus
