Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CCC3
106.80+8.10(+8.21%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.09.2023 | 2.98 | 3.05 | 2.98 | 3.05 | 991 | 2 988 |
| 21.09.2023 | 2.89 | 2.89 | 2.89 | 2.89 | 400 | 1 156 |
| 20.09.2023 | 2.99 | 3.15 | 2.95 | 3.15 | 13 821 | 41 676 |
| 18.09.2023 | 3.03 | 3.04 | 2.96 | 2.96 | 310 | 922 |
| 14.09.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 325 | 1 017 |
| 13.09.2023 | 3.28 | 3.28 | 3.28 | 3.28 | 1 000 | 3 280 |
| 12.09.2023 | 3.23 | 3.23 | 3.23 | 3.23 | 1 733 | 5 598 |
| 08.09.2023 | 3.48 | 3.48 | 3.43 | 3.43 | 65 | 225 |
| 07.09.2023 | 3.98 | 3.98 | 3.35 | 3.35 | 9 604 | 36 133 |
| 06.09.2023 | 3.16 | 4.32 | 3.16 | 4.32 | 21 506 | 75 096 |
| 05.09.2023 | 3.39 | 3.60 | 3.39 | 3.47 | 8 060 | 27 919 |
| 04.09.2023 | 4.04 | 4.04 | 3.66 | 3.66 | 3 140 | 12 121 |
| 01.09.2023 | 3.96 | 4.08 | 3.96 | 3.96 | 7 359 | 29 322 |
| 31.08.2023 | 3.80 | 3.80 | 3.80 | 3.80 | 500 | 1 900 |
| 30.08.2023 | 3.76 | 3.76 | 3.76 | 3.76 | 501 | 1 884 |
| 29.08.2023 | 4.22 | 4.22 | 4.00 | 4.00 | 1 000 | 4 110 |
| 28.08.2023 | 3.85 | 3.85 | 3.85 | 3.85 | 329 | 1 267 |
| 25.08.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 650 | 2 613 |
| 23.08.2023 | 4.37 | 4.37 | 4.37 | 4.37 | 500 | 2 185 |
| 22.08.2023 | 4.27 | 4.29 | 4.27 | 4.29 | 1 000 | 4 280 |
| 16.08.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 300 | 1 365 |
| 11.08.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 800 | 4 048 |
| 09.08.2023 | 5.50 | 5.50 | 5.06 | 5.06 | 5 400 | 27 500 |
| 02.08.2023 | 5.79 | 5.97 | 5.69 | 5.97 | 1 180 | 6 912 |
| 01.08.2023 | 6.03 | 6.15 | 6.03 | 6.15 | 5 445 | 33 013 |
| 31.07.2023 | 5.91 | 5.91 | 5.91 | 5.91 | 500 | 2 955 |
| 27.07.2023 | 5.38 | 5.38 | 5.30 | 5.30 | 1 200 | 6 416 |
| 25.07.2023 | 5.29 | 5.29 | 5.29 | 5.29 | 1 000 | 5 290 |
| 24.07.2023 | 5.19 | 5.19 | 5.19 | 5.19 | 800 | 4 152 |
| 21.07.2023 | 4.63 | 4.63 | 4.57 | 4.57 | 1 073 | 4 964 |
| 20.07.2023 | 4.09 | 4.52 | 4.09 | 4.24 | 2 747 | 11 811 |
| 19.07.2023 | 4.81 | 4.81 | 3.96 | 3.96 | 5 093 | 22 235 |
| 18.07.2023 | 4.75 | 4.91 | 4.71 | 4.71 | 700 | 3 361 |
| 17.07.2023 | 4.79 | 4.79 | 4.73 | 4.73 | 4 677 | 22 184 |
| 14.07.2023 | 4.32 | 4.32 | 4.32 | 4.32 | 2 298 | 9 927 |
| 13.07.2023 | 4.22 | 4.22 | 4.22 | 4.22 | 600 | 2 532 |
| 12.07.2023 | 4.07 | 4.07 | 4.07 | 4.07 | 1 033 | 4 204 |
| 29.06.2023 | 3.30 | 3.30 | 3.29 | 3.29 | 4 200 | 13 840 |
| 27.06.2023 | 3.36 | 3.36 | 3.25 | 3.25 | 2 222 | 7 263 |
| 26.06.2023 | 3.23 | 3.49 | 3.23 | 3.49 | 6 000 | 19 640 |
| 21.06.2023 | 3.56 | 3.56 | 3.56 | 3.56 | 700 | 2 492 |
| 16.06.2023 | 3.90 | 3.90 | 3.89 | 3.89 | 800 | 3 116 |
| 15.06.2023 | 3.85 | 3.85 | 3.85 | 3.85 | 155 | 597 |
| 14.06.2023 | 4.73 | 4.74 | 3.99 | 3.99 | 6 881 | 31 164 |
| 13.06.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 357 | 1 664 |
| 09.06.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 68 | 326 |
| 06.06.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 437 | 1 997 |
| 01.06.2023 | 4.44 | 4.44 | 4.25 | 4.25 | 817 | 3 568 |
| 31.05.2023 | 4.80 | 4.80 | 4.67 | 4.67 | 1 121 | 5 316 |
| 29.05.2023 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 1 060 |
Biznesradar bez reklam? Sprawdź BR Plus
