Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3CDPRO5
9.95+0.34(+3.54%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.04.2024 | 2.31 | 2.36 | 2.27 | 2.33 | 8 334 | 19 096 |
| 23.04.2024 | 2.32 | 2.32 | 2.26 | 2.26 | 7 582 | 17 515 |
| 22.04.2024 | 2.14 | 2.25 | 2.14 | 2.25 | 9 700 | 20 823 |
| 18.04.2024 | 2.03 | 2.08 | 2.03 | 2.08 | 5 000 | 10 200 |
| 17.04.2024 | 2.10 | 2.10 | 2.06 | 2.10 | 20 800 | 43 274 |
| 16.04.2024 | 2.23 | 2.23 | 2.06 | 2.06 | 20 500 | 43 860 |
| 15.04.2024 | 2.32 | 2.32 | 2.28 | 2.28 | 6 000 | 13 760 |
| 11.04.2024 | 2.32 | 2.50 | 2.32 | 2.50 | 603 | 1 489 |
| 10.04.2024 | 2.26 | 2.26 | 2.26 | 2.26 | 500 | 1 130 |
| 09.04.2024 | 2.54 | 2.54 | 2.54 | 2.54 | 519 | 1 318 |
| 08.04.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2 000 | 4 620 |
| 05.04.2024 | 2.30 | 2.36 | 2.28 | 2.32 | 2 900 | 6 720 |
| 04.04.2024 | 2.26 | 2.41 | 2.26 | 2.41 | 11 345 | 26 098 |
| 03.04.2024 | 2.30 | 2.30 | 2.20 | 2.20 | 7 600 | 16 986 |
| 02.04.2024 | 2.52 | 2.75 | 2.36 | 2.36 | 6 856 | 17 682 |
| 28.03.2024 | 2.35 | 2.36 | 2.32 | 2.36 | 3 538 | 8 279 |
| 27.03.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 500 | 1 115 |
Biznesradar bez reklam? Sprawdź BR Plus
