Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GASO3
6.66-0.17(-2.49%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.03.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 143 | 952 |
| 13.02.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 143 | 1 188 |
| 09.02.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 30 | 237 |
| 02.02.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 20 | 128 |
| 01.02.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 10 | 72 |
| 23.01.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 225 | 1 339 |
| 21.12.2023 | 5.28 | 5.28 | 5.28 | 5.28 | 50 | 264 |
| 18.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 25 | 138 |
| 04.12.2023 | 5.14 | 5.14 | 5.14 | 5.14 | 20 | 103 |
| 01.12.2023 | 5.50 | 5.50 | 5.50 | 5.50 | 20 | 110 |
| 27.11.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 30 | 175 |
| 23.11.2023 | 6.12 | 6.12 | 6.12 | 6.12 | 20 | 122 |
| 21.11.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 20 | 116 |
| 15.11.2023 | 5.91 | 5.91 | 5.91 | 5.91 | 18 | 106 |
| 10.11.2023 | 5.69 | 5.69 | 5.69 | 5.69 | 10 | 57 |
| 08.11.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 8 | 47 |
| 24.10.2023 | 7.65 | 7.65 | 7.65 | 7.65 | 3 | 23 |
| 23.10.2023 | 8.19 | 8.19 | 8.19 | 8.19 | 1 | 8 |
| 18.09.2023 | 9.96 | 9.96 | 9.96 | 9.96 | 30 | 299 |
| 15.09.2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10 | 109 |
| 14.09.2023 | 10.22 | 10.22 | 10.22 | 10.22 | 15 | 153 |
| 13.09.2023 | 9.97 | 9.97 | 9.97 | 9.97 | 5 | 50 |
| 05.09.2023 | 8.10 | 8.10 | 8.10 | 8.10 | 80 | 648 |
| 04.09.2023 | 7.37 | 7.37 | 7.37 | 7.37 | 50 | 369 |
| 01.09.2023 | 7.53 | 7.58 | 7.40 | 7.40 | 300 | 2 257 |
| 31.08.2023 | 6.97 | 7.05 | 6.97 | 7.05 | 150 | 1 050 |
| 30.08.2023 | 7.67 | 7.67 | 7.33 | 7.33 | 100 | 750 |
| 28.08.2023 | 7.97 | 8.15 | 7.92 | 8.15 | 780 | 6 221 |
| 24.08.2023 | 7.20 | 7.24 | 7.20 | 7.24 | 70 | 505 |
| 21.08.2023 | 7.52 | 7.52 | 7.29 | 7.29 | 70 | 515 |
| 17.08.2023 | 6.97 | 6.97 | 6.95 | 6.95 | 70 | 487 |
| 16.08.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 50 | 325 |
| 14.08.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 20 | 138 |
| 11.08.2023 | 7.39 | 7.39 | 7.39 | 7.39 | 30 | 222 |
| 10.08.2023 | 7.69 | 7.69 | 7.40 | 7.40 | 780 | 5 992 |
| 09.08.2023 | 6.72 | 6.72 | 6.72 | 6.72 | 100 | 672 |
| 08.08.2023 | 5.84 | 5.84 | 5.55 | 5.55 | 200 | 1 141 |
| 07.08.2023 | 6.14 | 6.16 | 5.97 | 5.97 | 220 | 1 344 |
| 04.08.2023 | 6.34 | 6.34 | 6.26 | 6.26 | 80 | 505 |
| 03.08.2023 | 5.82 | 6.01 | 5.82 | 6.01 | 120 | 708 |
| 02.08.2023 | 6.50 | 6.50 | 6.09 | 6.09 | 80 | 508 |
| 28.07.2023 | 5.66 | 5.85 | 5.66 | 5.85 | 50 | 289 |
| 24.07.2023 | 4.39 | 4.75 | 4.39 | 4.75 | 1 375 | 6 396 |
| 21.07.2023 | 4.19 | 4.19 | 4.19 | 4.19 | 50 | 210 |
| 20.07.2023 | 3.99 | 3.99 | 3.99 | 3.99 | 25 | 100 |
| 17.07.2023 | 3.64 | 3.64 | 3.64 | 3.64 | 100 | 364 |
| 14.07.2023 | 3.73 | 3.73 | 3.67 | 3.67 | 100 | 370 |
| 13.07.2023 | 3.73 | 3.73 | 3.73 | 3.73 | 75 | 280 |
| 12.07.2023 | 3.80 | 3.80 | 3.79 | 3.79 | 475 | 1 805 |
| 11.07.2023 | 3.48 | 3.59 | 3.48 | 3.59 | 1 050 | 3 660 |
Biznesradar bez reklam? Sprawdź BR Plus
