Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3ENG
50.00+1.15(+2.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.08.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | 2 500 |
| 26.02.2024 | 39.90 | 40.80 | 39.90 | 40.80 | 100 | 4 035 |
| 30.01.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 2 200 |
| 14.12.2023 | 20.30 | 20.30 | 20.30 | 20.30 | 200 | 4 060 |
| 08.12.2023 | 21.75 | 21.75 | 21.70 | 21.70 | 200 | 4 345 |
| 07.12.2023 | 21.50 | 21.50 | 21.50 | 21.50 | 73 | 1 570 |
| 10.10.2023 | 13.84 | 13.84 | 13.84 | 13.84 | 61 | 844 |
| 27.09.2023 | 14.32 | 14.32 | 14.32 | 14.32 | 100 | 1 432 |
| 06.09.2023 | 16.06 | 16.06 | 16.06 | 16.06 | 100 | 1 606 |
| 29.08.2023 | 17.88 | 17.88 | 17.88 | 17.88 | 100 | 1 788 |
| 24.08.2023 | 18.88 | 18.88 | 18.88 | 18.88 | 100 | 1 888 |
| 17.07.2023 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | 2 030 |
| 05.07.2023 | 26.75 | 26.75 | 22.25 | 22.45 | 682 | 16 183 |
| 04.07.2023 | 27.90 | 27.90 | 27.90 | 27.90 | 112 | 3 125 |
| 28.04.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | 1 170 |
| 24.04.2023 | 10.98 | 11.16 | 10.98 | 11.16 | 300 | 3 312 |
| 21.04.2023 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 1 080 |
| 24.02.2022 | 13.74 | 13.74 | 13.74 | 13.74 | 550 | 7 557 |
| 04.02.2022 | 18.18 | 18.18 | 18.18 | 18.18 | 230 | 4 181 |
| 27.12.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 7 | 140 |
| 20.09.2021 | 23.40 | 23.40 | 23.40 | 23.40 | 10 | 234 |
| 25.08.2021 | 22.60 | 22.60 | 22.60 | 22.60 | 10 | 226 |
| 30.06.2021 | 23.55 | 23.65 | 23.55 | 23.65 | 55 | 1 298 |
| 07.06.2021 | 26.50 | 26.50 | 26.50 | 26.50 | 40 | 1 060 |
| 28.05.2021 | 27.55 | 27.55 | 27.55 | 27.55 | 15 | 413 |
| 26.05.2021 | 26.00 | 26.00 | 26.00 | 26.00 | 10 | 260 |
| 13.05.2021 | 24.80 | 24.80 | 24.80 | 24.80 | 50 | 1 240 |
| 07.05.2021 | 24.65 | 24.65 | 24.65 | 24.65 | 40 | 986 |
| 29.04.2021 | 24.90 | 24.90 | 24.60 | 24.60 | 70 | 1 738 |
| 16.10.2020 | 29.35 | 29.35 | 29.35 | 29.35 | 193 | 5 665 |
| 24.09.2020 | 29.25 | 29.25 | 29.25 | 29.25 | 15 | 439 |
| 12.08.2020 | 23.05 | 23.05 | 23.05 | 23.05 | 35 | 807 |
| 04.08.2020 | 28.35 | 28.35 | 28.35 | 28.35 | 35 | 992 |
| 15.06.2020 | 30.00 | 30.45 | 30.00 | 30.45 | 5 | 152 |
| 21.04.2020 | 31.02 | 31.02 | 31.02 | 31.02 | 70 | 2 171 |
| 16.04.2020 | 32.93 | 33.25 | 32.93 | 33.25 | 326 | 10 831 |
| 12.03.2020 | 21.53 | 21.53 | 20.40 | 20.40 | 801 | 17 131 |
| 11.03.2020 | 23.11 | 23.11 | 22.81 | 22.96 | 351 | 8 081 |
| 10.03.2020 | 23.01 | 23.56 | 23.01 | 23.56 | 103 | 2 425 |
| 09.03.2020 | 23.81 | 23.81 | 23.81 | 23.81 | 26 | 619 |
| 25.02.2020 | 27.44 | 28.26 | 27.44 | 28.26 | 103 | 2 827 |
| 21.02.2020 | 28.73 | 28.73 | 28.73 | 28.73 | 1 | 29 |
| 14.02.2020 | 31.41 | 31.41 | 30.05 | 30.05 | 701 | 21 423 |
| 13.02.2020 | 27.35 | 27.35 | 27.35 | 27.35 | 70 | 1 915 |
| 11.02.2020 | 30.36 | 30.36 | 30.36 | 30.36 | 1 | 30 |
| 29.01.2020 | 25.37 | 25.37 | 25.37 | 25.37 | 5 | 127 |
| 22.01.2020 | 30.32 | 30.32 | 30.32 | 30.32 | 151 | 4 578 |
| 20.01.2020 | 29.90 | 30.63 | 29.90 | 30.63 | 332 | 9 934 |
| 16.01.2020 | 29.43 | 29.43 | 29.43 | 29.43 | 500 | 14 715 |
| 14.01.2020 | 29.90 | 29.90 | 29.90 | 29.90 | 160 | 4 784 |
Biznesradar bez reklam? Sprawdź BR Plus
