Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3GPW
6.13-0.07(-1.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 6.13 | 6.13 | 6.13 | 6.13 | 80 | 490 |
| 18.11.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 79 | 493 |
| 15.11.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 158 | 991 |
| 14.11.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 160 | 994 |
| 13.11.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 157 | 992 |
| 22.10.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 73 | 493 |
| 17.10.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 144 | 988 |
| 30.09.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 280 | 1 988 |
| 31.07.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 564 | 3 886 |
| 26.07.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 72 | 495 |
| 25.07.2024 | 6.59 | 6.59 | 6.59 | 6.59 | 75 | 494 |
| 23.07.2024 | 7.15 | 7.15 | 7.15 | 7.15 | 417 | 2 982 |
| 18.06.2024 | 8.59 | 8.59 | 8.59 | 8.59 | 761 | 6 537 |
| 11.06.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 64 | 491 |
| 10.06.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 133 | 990 |
| 05.06.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 63 | 493 |
| 04.06.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 501 | 3 938 |
| 09.11.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 667 | 3 809 |
| 21.07.2023 | 5.81 | 5.81 | 5.81 | 5.81 | 22 | 128 |
| 20.07.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 181 | 1 014 |
| 31.05.2023 | 4.72 | 4.72 | 4.72 | 4.72 | 239 | 1 128 |
| 26.05.2023 | 4.76 | 4.76 | 4.76 | 4.76 | 200 | 952 |
| 25.05.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 200 | 932 |
| 24.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 12 | 57 |
| 23.05.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 200 | 948 |
| 09.05.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 200 | 930 |
| 13.04.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 239 | 1 047 |
| 24.03.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 200 | 860 |
| 23.03.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 74 | 338 |
| 21.03.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 200 | 902 |
| 17.03.2023 | 4.40 | 4.40 | 4.36 | 4.36 | 400 | 1 752 |
| 16.03.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 190 | 832 |
| 15.03.2023 | 4.52 | 4.52 | 4.44 | 4.44 | 340 | 1 522 |
| 13.03.2023 | 4.73 | 4.73 | 4.55 | 4.55 | 309 | 1 433 |
| 10.03.2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5 | 25 |
| 03.03.2023 | 4.90 | 4.90 | 4.90 | 4.90 | 200 | 980 |
| 24.02.2023 | 4.78 | 4.78 | 4.78 | 4.78 | 200 | 956 |
| 21.02.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 200 | 964 |
| 17.02.2023 | 4.91 | 4.91 | 4.91 | 4.91 | 159 | 781 |
| 15.02.2023 | 4.95 | 4.95 | 4.95 | 4.95 | 200 | 990 |
| 03.02.2023 | 5.18 | 5.43 | 5.18 | 5.43 | 278 | 1 495 |
| 24.01.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 200 | 994 |
| 23.01.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 229 | 1 113 |
| 19.01.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 218 | 1 051 |
| 18.01.2023 | 4.97 | 4.97 | 4.81 | 4.81 | 429 | 2 100 |
| 12.01.2023 | 5.25 | 5.25 | 5.25 | 5.25 | 220 | 1 155 |
| 11.01.2023 | 5.29 | 5.29 | 5.29 | 5.29 | 85 | 450 |
| 09.01.2023 | 5.11 | 5.11 | 4.87 | 4.87 | 450 | 2 216 |
| 05.01.2023 | 4.94 | 5.00 | 4.94 | 5.00 | 250 | 1 238 |
| 03.01.2023 | 4.63 | 4.63 | 4.63 | 4.63 | 200 | 926 |
Biznesradar bez reklam? Sprawdź BR Plus
