Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
4.52+0.18(+4.15%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 4.07 | 4.13 | 3.82 | 3.82 | 9 120 | 35 566 |
| 22.10.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 156 | 705 |
| 18.10.2024 | 4.74 | 4.77 | 4.73 | 4.77 | 11 488 | 54 446 |
| 14.10.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 193 | 961 |
| 11.10.2024 | 4.94 | 4.94 | 4.52 | 4.88 | 9 840 | 47 784 |
| 02.10.2024 | 6.14 | 6.14 | 6.13 | 6.13 | 1 000 | 6 135 |
| 01.10.2024 | 6.40 | 6.40 | 6.08 | 6.08 | 1 250 | 7 915 |
| 26.09.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 400 | 2 500 |
| 25.09.2024 | 5.80 | 5.80 | 5.80 | 5.80 | 400 | 2 320 |
| 24.09.2024 | 5.70 | 6.04 | 5.70 | 6.04 | 2 632 | 15 047 |
| 23.09.2024 | 5.86 | 5.86 | 5.51 | 5.61 | 9 817 | 56 103 |
| 20.09.2024 | 6.45 | 6.55 | 6.45 | 6.55 | 310 | 2 011 |
| 19.09.2024 | 7.04 | 7.04 | 7.04 | 7.04 | 200 | 1 408 |
| 17.09.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 120 | 796 |
| 16.09.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 200 | 1 218 |
| 13.09.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 500 | 3 005 |
| 12.09.2024 | 5.87 | 5.93 | 5.65 | 5.65 | 2 920 | 17 032 |
| 11.09.2024 | 5.58 | 5.58 | 5.57 | 5.57 | 651 | 3 631 |
| 09.09.2024 | 5.86 | 5.86 | 5.55 | 5.55 | 2 451 | 14 068 |
| 05.09.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 1 500 | 10 080 |
| 04.09.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 73 | 482 |
| 29.08.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 500 | 3 380 |
| 28.08.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 300 | 2 151 |
| 27.08.2024 | 7.13 | 7.13 | 7.02 | 7.02 | 1 029 | 7 301 |
| 23.08.2024 | 8.06 | 8.06 | 7.62 | 7.62 | 1 500 | 11 876 |
| 22.08.2024 | 7.64 | 8.02 | 7.61 | 7.82 | 2 161 | 16 662 |
| 19.08.2024 | 7.07 | 7.27 | 7.07 | 7.27 | 12 470 | 88 243 |
| 16.08.2024 | 7.11 | 7.45 | 7.11 | 7.45 | 100 | 728 |
| 14.08.2024 | 6.65 | 6.65 | 6.45 | 6.45 | 7 105 | 45 840 |
| 09.08.2024 | 5.58 | 5.65 | 5.58 | 5.58 | 2 017 | 11 303 |
| 08.08.2024 | 4.80 | 5.26 | 4.80 | 5.26 | 1 050 | 5 408 |
| 06.08.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 200 | 840 |
| 05.08.2024 | 4.11 | 4.40 | 4.11 | 4.28 | 7 250 | 30 615 |
| 01.08.2024 | 5.39 | 5.39 | 5.39 | 5.39 | 100 | 539 |
| 31.07.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 100 | 506 |
| 26.07.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 200 | 1 012 |
| 25.07.2024 | 5.07 | 5.07 | 5.07 | 5.07 | 50 | 254 |
| 23.07.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 120 | 622 |
| 22.07.2024 | 4.97 | 4.97 | 4.97 | 4.97 | 100 | 497 |
| 19.07.2024 | 5.34 | 5.34 | 5.21 | 5.21 | 3 200 | 17 062 |
| 18.07.2024 | 5.40 | 5.45 | 5.40 | 5.45 | 550 | 2 975 |
| 17.07.2024 | 5.75 | 5.75 | 5.23 | 5.23 | 1 250 | 6 660 |
| 16.07.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 600 | 3 246 |
| 15.07.2024 | 5.62 | 5.62 | 5.62 | 5.62 | 1 000 | 5 620 |
| 12.07.2024 | 4.82 | 5.33 | 4.82 | 5.33 | 110 | 535 |
| 11.07.2024 | 4.34 | 4.40 | 4.34 | 4.40 | 1 393 | 6 110 |
| 04.07.2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3 000 | 11 340 |
| 27.06.2024 | 3.60 | 3.61 | 3.60 | 3.61 | 950 | 3 425 |
| 26.06.2024 | 4.06 | 4.06 | 3.84 | 3.84 | 3 100 | 11 970 |
| 25.06.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 500 | 1 960 |
Biznesradar bez reklam? Sprawdź BR Plus
