Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
7.45+0.86(+13.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
19.06.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 241 | 858 |
17.06.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 400 | 1 400 |
13.06.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 500 | 1 690 |
12.06.2024 | 3.32 | 3.32 | 3.11 | 3.23 | 3 993 | 12 884 |
11.06.2024 | 3.49 | 3.49 | 3.49 | 3.49 | 500 | 1 745 |
07.06.2024 | 3.36 | 3.48 | 3.36 | 3.48 | 944 | 3 208 |
05.06.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 1 327 | 4 180 |
04.06.2024 | 3.18 | 3.18 | 3.18 | 3.18 | 1 300 | 4 134 |
03.06.2024 | 3.33 | 3.33 | 3.33 | 3.33 | 727 | 2 421 |
31.05.2024 | 3.04 | 3.04 | 3.04 | 3.04 | 400 | 1 216 |
29.05.2024 | 3.20 | 3.20 | 2.96 | 2.96 | 6 050 | 18 976 |
27.05.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 750 | 2 843 |
24.05.2024 | 3.66 | 3.73 | 3.66 | 3.73 | 8 000 | 29 490 |
23.05.2024 | 4.16 | 4.16 | 3.96 | 3.96 | 1 800 | 7 408 |
22.05.2024 | 4.20 | 4.32 | 4.20 | 4.20 | 2 370 | 10 134 |
21.05.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3 080 | 12 628 |
20.05.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 200 | 802 |
16.05.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 500 | 2 025 |
15.05.2024 | 4.02 | 4.02 | 3.67 | 3.68 | 3 041 | 11 821 |
14.05.2024 | 3.82 | 4.02 | 3.82 | 4.00 | 10 400 | 40 352 |
13.05.2024 | 3.47 | 4.01 | 3.42 | 4.01 | 8 968 | 34 125 |
10.05.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 347 | 1 152 |
08.05.2024 | 3.05 | 3.47 | 3.05 | 3.29 | 9 215 | 29 190 |
07.05.2024 | 2.95 | 2.95 | 2.94 | 2.94 | 1 197 | 3 528 |
06.05.2024 | 2.57 | 2.84 | 2.57 | 2.84 | 5 965 | 16 602 |
02.05.2024 | 2.52 | 2.60 | 2.52 | 2.60 | 749 | 1 922 |
30.04.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 500 | 1 215 |
25.04.2024 | 2.26 | 2.26 | 2.18 | 2.21 | 3 639 | 8 159 |
Biznesradar bez reklam? Sprawdź BR Plus