Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DNP1
4.50-0.22(-4.66%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 540 | 2 430 |
| 06.12.2024 | 5.36 | 5.36 | 5.36 | 5.36 | 240 | 1 286 |
| 03.12.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 300 | 1 434 |
| 28.11.2024 | 4.38 | 4.38 | 4.38 | 4.38 | 720 | 3 154 |
| 18.11.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 35 | 156 |
| 14.11.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 950 |
| 13.11.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 270 | 1 299 |
| 12.11.2024 | 4.96 | 5.34 | 4.96 | 5.14 | 2 658 | 13 728 |
| 08.11.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 1 137 | 5 458 |
| 31.10.2024 | 3.37 | 3.37 | 3.37 | 3.37 | 312 | 1 051 |
| 28.10.2024 | 2.92 | 3.01 | 2.92 | 3.01 | 825 | 2 445 |
| 24.10.2024 | 3.09 | 3.13 | 2.90 | 2.90 | 2 000 | 6 010 |
| 17.10.2024 | 3.14 | 3.14 | 3.14 | 3.14 | 550 | 1 727 |
| 16.10.2024 | 3.39 | 3.39 | 3.39 | 3.39 | 500 | 1 695 |
| 14.10.2024 | 3.48 | 3.76 | 3.48 | 3.76 | 600 | 2 186 |
| 10.10.2024 | 3.60 | 3.89 | 3.60 | 3.89 | 1 550 | 5 783 |
| 07.10.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 850 | 3 273 |
| 01.10.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 250 | 898 |
| 27.09.2024 | 4.02 | 4.02 | 4.02 | 4.02 | 250 | 1 005 |
| 25.09.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 800 | 2 888 |
| 23.09.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 500 | 1 450 |
| 20.09.2024 | 2.79 | 2.79 | 2.79 | 2.79 | 500 | 1 395 |
| 13.09.2024 | 2.54 | 2.54 | 2.54 | 2.54 | 1 750 | 4 445 |
| 09.09.2024 | 2.59 | 2.59 | 2.59 | 2.59 | 600 | 1 554 |
| 02.09.2024 | 2.96 | 3.04 | 2.96 | 3.04 | 1 688 | 5 012 |
| 30.08.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 1 400 | 4 284 |
| 28.08.2024 | 3.27 | 3.27 | 3.27 | 3.27 | 250 | 818 |
| 27.08.2024 | 3.13 | 3.22 | 3.13 | 3.22 | 1 978 | 6 199 |
| 26.08.2024 | 2.99 | 2.99 | 2.91 | 2.91 | 1 100 | 3 281 |
| 23.08.2024 | 2.38 | 2.99 | 2.38 | 2.88 | 17 994 | 48 097 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
