Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP1
3.68+0.03(+0.82%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.08.2024 | 3.66 | 3.68 | 3.66 | 3.68 | 5 693 | 20 838 |
06.08.2024 | 3.53 | 3.53 | 3.50 | 3.50 | 5 927 | 20 754 |
05.08.2024 | 3.50 | 3.56 | 3.26 | 3.26 | 2 800 | 9 290 |
02.08.2024 | 3.85 | 3.91 | 3.85 | 3.91 | 500 | 1 940 |
01.08.2024 | 4.30 | 4.30 | 3.86 | 3.86 | 3 100 | 12 539 |
31.07.2024 | 3.84 | 4.24 | 3.84 | 4.24 | 2 016 | 8 096 |
30.07.2024 | 4.01 | 4.01 | 3.89 | 3.89 | 800 | 3 172 |
29.07.2024 | 4.15 | 4.15 | 4.09 | 4.09 | 550 | 2 274 |
26.07.2024 | 4.32 | 4.40 | 3.81 | 3.98 | 2 954 | 11 889 |
25.07.2024 | 4.70 | 4.70 | 3.44 | 4.30 | 7 754 | 31 275 |
25.03.2024 | 5.87 | 5.87 | 5.87 | 5.87 | 200 | 1 174 |
22.03.2024 | 5.80 | 5.80 | 5.80 | 5.80 | 200 | 1 160 |
08.03.2024 | 8.94 | 9.11 | 8.94 | 9.11 | 100 | 903 |
07.03.2024 | 9.34 | 9.34 | 9.34 | 9.34 | 100 | 934 |
25.01.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | 1 000 |
22.01.2024 | 9.33 | 9.33 | 9.33 | 9.33 | 100 | 933 |
16.01.2024 | 9.96 | 9.96 | 9.96 | 9.96 | 100 | 996 |
12.01.2024 | 12.18 | 12.18 | 9.43 | 9.65 | 1 500 | 16 418 |
09.11.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 34 | 398 |
07.11.2023 | 12.66 | 12.66 | 12.66 | 12.66 | 25 | 317 |
03.11.2023 | 11.60 | 11.60 | 11.60 | 11.60 | 9 | 104 |
13.10.2023 | 6.79 | 7.06 | 6.72 | 7.06 | 520 | 3 571 |
12.10.2023 | 6.83 | 6.83 | 6.61 | 6.61 | 300 | 2 014 |
28.08.2023 | 9.57 | 9.57 | 9.57 | 9.57 | 100 | 957 |
23.08.2023 | 8.87 | 8.87 | 8.87 | 8.87 | 100 | 887 |
21.08.2023 | 9.52 | 9.90 | 9.52 | 9.90 | 200 | 1 942 |
26.04.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 30 | 390 |
24.03.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 30 | 360 |
08.11.2022 | 9.27 | 9.27 | 9.27 | 9.27 | 700 | 6 489 |
28.10.2022 | 7.04 | 7.04 | 6.87 | 6.87 | 200 | 1 391 |
27.10.2022 | 7.99 | 7.99 | 7.99 | 7.99 | 500 | 3 995 |
05.07.2022 | 11.26 | 11.26 | 11.26 | 11.26 | 80 | 901 |
04.07.2022 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | 1 054 |
30.06.2022 | 9.86 | 9.86 | 9.86 | 9.86 | 100 | 986 |
07.03.2022 | 6.86 | 6.86 | 6.86 | 6.86 | 50 | 343 |
02.03.2022 | 10.30 | 10.30 | 10.30 | 10.30 | 30 | 309 |
16.02.2022 | 9.68 | 9.68 | 9.68 | 9.68 | 228 | 2 207 |
15.02.2022 | 10.26 | 10.26 | 10.26 | 10.26 | 228 | 2 339 |
24.01.2022 | 17.38 | 17.38 | 17.38 | 17.38 | 500 | 8 690 |
30.11.2021 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | 1 686 |
19.11.2021 | 16.10 | 16.18 | 16.10 | 16.18 | 400 | 6 464 |
19.10.2021 | 21.10 | 21.10 | 21.05 | 21.05 | 100 | 2 108 |
15.10.2021 | 18.72 | 20.15 | 18.72 | 20.15 | 273 | 5 309 |
14.10.2021 | 18.06 | 19.64 | 18.06 | 19.64 | 373 | 6 894 |
30.08.2021 | 15.60 | 15.60 | 15.60 | 15.60 | 150 | 2 340 |
23.08.2021 | 15.86 | 15.86 | 15.86 | 15.86 | 100 | 1 586 |
20.08.2021 | 15.56 | 15.56 | 15.56 | 15.56 | 50 | 778 |
13.08.2021 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | 1 536 |
10.08.2021 | 14.36 | 14.36 | 14.36 | 14.36 | 100 | 1 436 |
20.07.2021 | 12.86 | 12.86 | 12.86 | 12.86 | 200 | 2 572 |
Biznesradar bez reklam? Sprawdź BR Plus