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 |
|---|---|---|---|---|---|---|
| 31.08.2023 | 7.38 | 7.38 | 7.38 | 7.38 | 51 | 376 |
| 29.08.2023 | 8.16 | 8.16 | 8.16 | 8.16 | 270 | 2 203 |
| 25.08.2023 | 8.15 | 8.28 | 8.15 | 8.28 | 564 | 4 638 |
| 24.08.2023 | 9.22 | 9.42 | 8.42 | 8.42 | 1 335 | 12 141 |
| 22.08.2023 | 8.70 | 8.70 | 8.70 | 8.70 | 64 | 557 |
| 17.08.2023 | 7.80 | 7.97 | 7.80 | 7.97 | 538 | 4 269 |
| 16.08.2023 | 8.25 | 8.25 | 7.95 | 7.95 | 89 | 723 |
| 11.08.2023 | 8.68 | 8.68 | 8.68 | 8.68 | 600 | 5 208 |
| 10.08.2023 | 8.80 | 9.41 | 8.80 | 9.41 | 544 | 5 092 |
| 03.08.2023 | 8.88 | 9.51 | 8.88 | 9.51 | 10 000 | 91 950 |
| 02.08.2023 | 8.87 | 8.87 | 8.87 | 8.87 | 130 | 1 153 |
| 01.08.2023 | 9.29 | 9.36 | 9.29 | 9.36 | 266 | 2 485 |
| 31.07.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 50 | 501 |
| 27.07.2023 | 9.85 | 9.85 | 9.67 | 9.67 | 178 | 1 739 |
| 26.07.2023 | 8.35 | 9.32 | 8.35 | 8.84 | 19 700 | 171 887 |
| 19.07.2023 | 9.20 | 9.20 | 9.20 | 9.20 | 110 | 1 012 |
| 17.07.2023 | 9.09 | 9.40 | 9.09 | 9.40 | 856 | 7 887 |
| 14.07.2023 | 8.08 | 8.08 | 8.08 | 8.08 | 703 | 5 680 |
| 13.07.2023 | 8.49 | 9.10 | 8.42 | 8.74 | 904 | 7 917 |
| 12.07.2023 | 7.23 | 7.95 | 7.23 | 7.95 | 661 | 5 127 |
| 06.07.2023 | 6.65 | 7.00 | 6.65 | 7.00 | 3 062 | 21 232 |
| 05.07.2023 | 8.17 | 8.17 | 6.98 | 6.98 | 688 | 5 210 |
| 04.07.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 250 | 2 100 |
| 03.07.2023 | 8.83 | 8.83 | 8.83 | 8.83 | 600 | 5 298 |
| 30.06.2023 | 8.94 | 8.94 | 8.70 | 8.70 | 1 300 | 11 502 |
| 29.06.2023 | 8.45 | 9.19 | 8.45 | 9.03 | 2 389 | 21 009 |
| 28.06.2023 | 8.55 | 8.75 | 8.55 | 8.75 | 10 300 | 88 946 |
| 27.06.2023 | 8.29 | 8.29 | 7.58 | 7.70 | 14 319 | 111 364 |
| 22.06.2023 | 9.32 | 9.32 | 9.32 | 9.32 | 300 | 2 796 |
| 21.06.2023 | 9.19 | 9.63 | 9.15 | 9.15 | 7 000 | 65 520 |
| 20.06.2023 | 9.99 | 10.38 | 9.70 | 9.85 | 18 910 | 187 271 |
| 19.06.2023 | 11.20 | 12.72 | 11.20 | 11.68 | 10 300 | 119 392 |
| 16.06.2023 | 11.96 | 12.42 | 10.92 | 11.84 | 3 591 | 41 941 |
| 15.06.2023 | 9.83 | 11.50 | 9.83 | 11.50 | 2 827 | 30 023 |
| 14.06.2023 | 8.22 | 9.87 | 8.22 | 9.87 | 9 764 | 85 323 |
| 13.06.2023 | 7.25 | 7.25 | 7.25 | 7.25 | 1 000 | 7 250 |
| 12.06.2023 | 6.89 | 7.14 | 6.89 | 7.10 | 4 304 | 30 185 |
| 02.06.2023 | 5.09 | 5.49 | 5.09 | 5.49 | 14 500 | 79 130 |
| 31.05.2023 | 4.71 | 4.71 | 4.58 | 4.58 | 429 | 1 982 |
| 30.05.2023 | 4.80 | 5.01 | 4.65 | 5.01 | 15 080 | 71 433 |
| 29.05.2023 | 4.92 | 4.92 | 4.92 | 4.92 | 153 | 753 |
| 26.05.2023 | 4.26 | 4.35 | 4.22 | 4.35 | 1 166 | 4 992 |
| 24.05.2023 | 4.35 | 4.35 | 4.09 | 4.09 | 1 833 | 7 757 |
| 23.05.2023 | 4.70 | 4.70 | 4.63 | 4.63 | 651 | 3 032 |
| 19.05.2023 | 3.93 | 4.06 | 3.93 | 4.06 | 6 680 | 26 289 |
| 18.05.2023 | 3.79 | 3.83 | 3.71 | 3.83 | 5 437 | 20 210 |
| 17.05.2023 | 3.75 | 3.75 | 3.55 | 3.55 | 11 400 | 41 403 |
| 15.05.2023 | 4.26 | 4.26 | 4.20 | 4.20 | 10 274 | 43 217 |
| 11.05.2023 | 4.26 | 4.63 | 4.26 | 4.55 | 15 145 | 67 179 |
| 09.05.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 700 | 2 674 |
Biznesradar bez reklam? Sprawdź BR Plus
