Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KETY
10.46+0.10(+0.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.12.2024 | 10.46 | 10.46 | 10.46 | 10.46 | 1 269 | 13 274 |
| 29.11.2024 | 10.26 | 10.26 | 9.88 | 9.88 | 1 069 | 10 942 |
| 21.11.2024 | 9.82 | 9.88 | 9.82 | 9.88 | 2 200 | 21 616 |
| 04.09.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 200 | 3 052 |
| 29.08.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 200 | 2 812 |
| 13.03.2024 | 13.16 | 13.16 | 13.16 | 13.16 | 80 | 1 053 |
| 27.11.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 200 | 2 744 |
| 17.11.2023 | 13.78 | 13.78 | 13.78 | 13.78 | 200 | 2 756 |
| 10.11.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 330 | 4 105 |
| 08.11.2023 | 12.84 | 12.84 | 12.84 | 12.84 | 205 | 2 632 |
| 27.10.2023 | 12.76 | 12.76 | 12.76 | 12.76 | 330 | 4 211 |
| 26.10.2023 | 12.66 | 12.66 | 12.66 | 12.66 | 5 | 63 |
| 24.10.2023 | 11.52 | 11.80 | 11.52 | 11.80 | 150 | 1 753 |
| 17.10.2023 | 10.86 | 10.86 | 10.86 | 10.86 | 450 | 4 887 |
| 18.04.2023 | 6.45 | 6.45 | 6.45 | 6.45 | 167 | 1 077 |
| 22.03.2023 | 4.73 | 4.82 | 4.73 | 4.82 | 2 000 | 9 550 |
| 20.03.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 1 431 | 7 727 |
| 07.02.2023 | 5.28 | 5.28 | 5.28 | 5.28 | 560 | 2 957 |
| 26.01.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 560 | 2 548 |
| 19.01.2023 | 4.41 | 4.41 | 4.41 | 4.41 | 980 | 4 322 |
| 17.01.2023 | 4.54 | 4.54 | 4.54 | 4.54 | 1 431 | 6 497 |
| 04.01.2023 | 4.41 | 4.41 | 4.41 | 4.41 | 980 | 4 322 |
| 03.01.2023 | 4.37 | 4.38 | 4.37 | 4.37 | 15 000 | 65 580 |
| 29.12.2022 | 4.00 | 4.00 | 4.00 | 4.00 | 300 | 1 200 |
| 28.12.2022 | 3.80 | 3.80 | 3.80 | 3.80 | 300 | 1 140 |
| 27.12.2022 | 3.98 | 3.98 | 3.82 | 3.82 | 600 | 2 340 |
| 23.12.2022 | 4.10 | 4.10 | 4.10 | 4.10 | 1 300 | 5 330 |
| 22.12.2022 | 3.98 | 3.98 | 3.98 | 3.98 | 300 | 1 194 |
| 21.12.2022 | 4.83 | 4.83 | 3.91 | 3.93 | 20 000 | 90 768 |
| 19.12.2022 | 6.42 | 6.42 | 6.42 | 6.42 | 78 | 501 |
| 19.10.2022 | 5.05 | 5.05 | 5.05 | 5.05 | 26 | 131 |
| 30.08.2022 | 8.78 | 8.78 | 8.78 | 8.78 | 63 | 553 |
| 07.04.2022 | 11.80 | 11.98 | 11.66 | 11.66 | 495 | 5 848 |
| 30.03.2022 | 12.90 | 12.90 | 12.90 | 12.90 | 155 | 2 000 |
| 07.02.2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1 000 | 13 020 |
| 31.01.2022 | 13.80 | 13.80 | 13.80 | 13.80 | 1 000 | 13 800 |
| 13.12.2021 | 12.14 | 12.14 | 12.14 | 12.14 | 380 | 4 613 |
| 07.12.2021 | 12.94 | 12.94 | 12.94 | 12.94 | 1 000 | 12 940 |
| 01.12.2021 | 13.28 | 13.28 | 13.28 | 13.28 | 1 000 | 13 280 |
| 25.10.2021 | 16.28 | 16.28 | 16.28 | 16.28 | 80 | 1 302 |
| 23.09.2021 | 18.06 | 18.06 | 18.06 | 18.06 | 300 | 5 418 |
| 20.09.2021 | 15.92 | 15.92 | 15.92 | 15.92 | 880 | 14 010 |
| 16.09.2021 | 17.74 | 17.74 | 17.74 | 17.74 | 130 | 2 306 |
| 31.08.2021 | 21.80 | 21.80 | 21.80 | 21.80 | 250 | 5 450 |
| 30.08.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | 10 000 |
| 23.08.2021 | 19.28 | 19.28 | 19.28 | 19.28 | 52 | 1 003 |
| 09.08.2021 | 20.45 | 20.45 | 20.45 | 20.45 | 47 | 961 |
| 05.08.2021 | 20.75 | 20.75 | 20.75 | 20.75 | 43 | 892 |
| 27.07.2021 | 23.45 | 23.45 | 23.45 | 23.45 | 17 | 399 |
| 23.07.2021 | 23.85 | 23.85 | 23.85 | 23.85 | 35 | 835 |
Biznesradar bez reklam? Sprawdź BR Plus
