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 |
|---|---|---|---|---|---|---|
| 19.12.2023 | 8.94 | 9.52 | 8.94 | 9.52 | 313 | 2 844 |
| 18.12.2023 | 8.29 | 8.29 | 8.29 | 8.29 | 258 | 2 139 |
| 12.12.2023 | 6.88 | 7.19 | 6.88 | 7.19 | 5 800 | 40 214 |
| 11.12.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 1 000 | 6 900 |
| 08.12.2023 | 7.10 | 7.17 | 7.10 | 7.17 | 150 | 1 072 |
| 07.12.2023 | 6.38 | 7.05 | 6.38 | 7.04 | 8 671 | 57 980 |
| 06.12.2023 | 7.34 | 7.59 | 7.27 | 7.27 | 10 300 | 76 859 |
| 05.12.2023 | 6.84 | 7.55 | 6.80 | 7.55 | 2 501 | 17 088 |
| 04.12.2023 | 6.44 | 6.90 | 6.44 | 6.70 | 3 611 | 24 295 |
| 01.12.2023 | 6.06 | 6.06 | 6.06 | 6.06 | 2 000 | 12 120 |
| 30.11.2023 | 5.54 | 5.84 | 5.49 | 5.84 | 1 989 | 11 048 |
| 29.11.2023 | 4.62 | 4.62 | 4.53 | 4.53 | 4 114 | 18 894 |
| 27.11.2023 | 4.68 | 4.69 | 4.52 | 4.69 | 3 364 | 15 575 |
| 24.11.2023 | 3.99 | 4.23 | 3.99 | 4.23 | 1 099 | 4 625 |
| 23.11.2023 | 4.74 | 4.74 | 4.48 | 4.48 | 8 000 | 36 380 |
| 22.11.2023 | 4.49 | 4.49 | 4.49 | 4.49 | 1 500 | 6 735 |
| 21.11.2023 | 4.14 | 4.14 | 4.14 | 4.14 | 1 853 | 7 671 |
| 20.11.2023 | 4.44 | 4.44 | 4.41 | 4.42 | 7 650 | 33 837 |
| 17.11.2023 | 3.82 | 3.89 | 3.82 | 3.89 | 4 844 | 18 738 |
| 15.11.2023 | 3.31 | 3.31 | 3.31 | 3.31 | 750 | 2 483 |
| 14.11.2023 | 3.18 | 3.19 | 3.14 | 3.19 | 4 050 | 12 849 |
| 10.11.2023 | 3.16 | 3.25 | 3.16 | 3.25 | 3 300 | 10 518 |
| 09.11.2023 | 2.90 | 2.95 | 2.78 | 2.95 | 20 384 | 57 764 |
| 08.11.2023 | 2.52 | 2.52 | 2.46 | 2.46 | 6 500 | 16 200 |
| 07.11.2023 | 2.71 | 2.71 | 2.66 | 2.66 | 9 024 | 24 225 |
| 06.11.2023 | 2.76 | 2.76 | 2.66 | 2.66 | 6 944 | 18 935 |
| 03.11.2023 | 2.86 | 2.87 | 2.78 | 2.78 | 10 179 | 28 695 |
| 02.11.2023 | 2.60 | 2.81 | 2.60 | 2.81 | 3 301 | 9 060 |
| 31.10.2023 | 2.58 | 2.58 | 2.45 | 2.49 | 3 600 | 9 084 |
| 30.10.2023 | 2.59 | 2.70 | 2.59 | 2.70 | 8 700 | 22 850 |
| 26.10.2023 | 2.29 | 2.33 | 2.29 | 2.33 | 16 500 | 38 425 |
| 25.10.2023 | 2.23 | 2.28 | 2.22 | 2.28 | 2 000 | 4 505 |
| 24.10.2023 | 2.26 | 2.30 | 2.20 | 2.29 | 24 179 | 53 854 |
| 23.10.2023 | 2.16 | 2.16 | 2.16 | 2.16 | 446 | 963 |
| 20.10.2023 | 2.29 | 2.29 | 2.20 | 2.20 | 5 600 | 12 410 |
| 17.10.2023 | 2.68 | 2.73 | 2.68 | 2.73 | 4 919 | 13 293 |
| 16.10.2023 | 2.47 | 2.52 | 2.47 | 2.52 | 1 116 | 2 766 |
| 13.10.2023 | 2.24 | 2.42 | 2.24 | 2.39 | 2 650 | 6 235 |
| 12.10.2023 | 2.45 | 2.47 | 2.19 | 2.19 | 18 238 | 44 366 |
| 11.10.2023 | 2.41 | 2.41 | 2.41 | 2.41 | 130 | 313 |
| 10.10.2023 | 2.23 | 2.23 | 2.23 | 2.23 | 1 000 | 2 230 |
| 09.10.2023 | 2.05 | 2.31 | 2.05 | 2.18 | 13 453 | 28 160 |
| 06.10.2023 | 2.14 | 2.14 | 2.14 | 2.14 | 100 | 214 |
| 04.10.2023 | 2.19 | 2.32 | 2.19 | 2.23 | 11 842 | 26 398 |
| 03.10.2023 | 2.08 | 2.23 | 2.01 | 2.23 | 7 709 | 15 864 |
| 02.10.2023 | 2.19 | 2.33 | 2.19 | 2.23 | 32 144 | 71 549 |
| 28.09.2023 | 2.58 | 2.58 | 2.29 | 2.29 | 20 772 | 50 224 |
| 27.09.2023 | 2.85 | 2.85 | 2.73 | 2.73 | 2 358 | 6 440 |
| 26.09.2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2 333 | 6 882 |
| 25.09.2023 | 2.96 | 2.96 | 2.88 | 2.88 | 3 524 | 10 352 |
Biznesradar bez reklam? Sprawdź BR Plus
