Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
10.50+0.02(+0.19%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 10.70 | 10.70 | 10.50 | 10.50 | 1 812 | 19 267 |
| 17.01.2025 | 10.04 | 10.50 | 10.02 | 10.50 | 2 650 | 26 984 |
| 16.01.2025 | 8.50 | 8.99 | 8.50 | 8.99 | 300 | 2 599 |
| 14.01.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 600 | 4 350 |
| 10.01.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 230 | 1 587 |
| 09.01.2025 | 6.64 | 6.70 | 6.64 | 6.70 | 1 907 | 12 698 |
| 08.01.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 600 | 3 900 |
| 07.01.2025 | 8.20 | 8.20 | 8.18 | 8.18 | 100 | 818 |
| 18.12.2024 | 7.36 | 7.69 | 7.36 | 7.69 | 2 600 | 19 636 |
| 17.12.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 300 | 2 265 |
| 16.12.2024 | 6.91 | 7.16 | 6.91 | 7.16 | 1 000 | 6 960 |
| 13.12.2024 | 6.42 | 6.77 | 6.42 | 6.77 | 2 000 | 13 190 |
| 12.12.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 111 | 739 |
| 06.12.2024 | 8.01 | 8.44 | 8.01 | 8.44 | 8 910 | 74 581 |
| 05.12.2024 | 6.42 | 7.27 | 6.42 | 7.27 | 2 100 | 14 489 |
| 03.12.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3 225 | 18 802 |
| 29.11.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 150 | 783 |
| 28.11.2024 | 5.17 | 5.17 | 5.17 | 5.17 | 1 300 | 6 721 |
| 27.11.2024 | 4.79 | 4.84 | 4.42 | 4.84 | 16 007 | 75 428 |
| 26.11.2024 | 5.32 | 5.66 | 5.32 | 5.66 | 5 843 | 32 701 |
| 25.11.2024 | 4.79 | 5.05 | 4.79 | 5.05 | 2 000 | 9 840 |
| 21.11.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 1 000 | 4 520 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
