Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KETY1
3.63-0.45(-11.03%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 120 | 436 |
| 13.12.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 120 | 521 |
| 18.11.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 120 | 586 |
| 07.11.2024 | 4.69 | 4.72 | 4.69 | 4.72 | 710 | 3 344 |
| 06.11.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 121 | 503 |
| 25.10.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 340 | 1 510 |
| 24.10.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 370 | 1 835 |
| 02.10.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 118 | 899 |
| 27.08.2024 | 6.57 | 6.57 | 6.40 | 6.40 | 200 | 1 297 |
| 20.08.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 118 | 754 |
| 04.04.2023 | 2.36 | 2.36 | 2.36 | 2.36 | 1 000 | 2 360 |
| 16.02.2023 | 2.19 | 2.19 | 2.19 | 2.19 | 500 | 1 095 |
| 31.01.2023 | 2.19 | 2.19 | 2.19 | 2.19 | 500 | 1 095 |
| 05.01.2023 | 2.15 | 2.19 | 2.15 | 2.19 | 10 000 | 21 700 |
| 03.01.2023 | 2.06 | 2.10 | 2.06 | 2.10 | 15 000 | 31 200 |
| 02.01.2023 | 1.94 | 1.94 | 1.94 | 1.94 | 2 700 | 5 238 |
| 28.12.2022 | 1.71 | 1.71 | 1.68 | 1.71 | 17 000 | 28 840 |
| 27.12.2022 | 1.76 | 1.76 | 1.72 | 1.76 | 24 000 | 41 960 |
| 21.12.2022 | 1.93 | 1.93 | 1.93 | 1.93 | 2 700 | 5 211 |
| 21.10.2022 | 1.79 | 1.79 | 1.79 | 1.79 | 600 | 1 074 |
| 20.10.2022 | 2.29 | 2.29 | 2.29 | 2.29 | 600 | 1 374 |
| 26.04.2022 | 5.90 | 5.90 | 5.90 | 5.90 | 266 | 1 569 |
| 20.04.2022 | 5.94 | 5.94 | 5.94 | 5.94 | 52 | 309 |
| 19.04.2022 | 5.87 | 5.87 | 5.87 | 5.87 | 100 | 587 |
| 23.03.2022 | 6.51 | 6.51 | 6.51 | 6.51 | 1 000 | 6 510 |
| 18.03.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 157 | 873 |
| 17.03.2022 | 4.54 | 4.54 | 4.54 | 4.54 | 157 | 713 |
| 08.03.2022 | 3.91 | 3.91 | 3.91 | 3.91 | 1 000 | 3 910 |
| 01.03.2022 | 4.73 | 4.73 | 4.73 | 4.73 | 450 | 2 129 |
| 28.02.2022 | 4.67 | 4.67 | 4.67 | 4.67 | 450 | 2 102 |
| 22.02.2022 | 5.10 | 5.10 | 5.10 | 5.10 | 100 | 510 |
| 24.01.2022 | 6.30 | 6.30 | 6.30 | 6.30 | 105 | 662 |
| 09.12.2021 | 5.68 | 5.68 | 5.68 | 5.68 | 250 | 1 420 |
| 07.12.2021 | 6.12 | 6.12 | 6.12 | 6.12 | 250 | 1 530 |
| 26.11.2021 | 5.92 | 5.92 | 5.92 | 5.92 | 103 | 610 |
| 24.11.2021 | 6.30 | 6.30 | 6.30 | 6.30 | 105 | 662 |
| 28.10.2021 | 6.87 | 6.87 | 6.87 | 6.87 | 86 | 591 |
| 20.10.2021 | 7.78 | 7.78 | 7.78 | 7.78 | 77 | 599 |
| 12.10.2021 | 7.78 | 7.78 | 7.78 | 7.78 | 77 | 599 |
| 27.09.2021 | 7.71 | 7.71 | 7.71 | 7.71 | 300 | 2 313 |
| 22.09.2021 | 7.66 | 7.66 | 7.66 | 7.66 | 300 | 2 298 |
| 17.09.2021 | 8.09 | 8.09 | 8.09 | 8.09 | 104 | 841 |
| 13.09.2021 | 9.64 | 9.64 | 9.64 | 9.64 | 52 | 501 |
| 30.08.2021 | 9.23 | 9.74 | 9.23 | 9.74 | 1 456 | 14 153 |
| 26.08.2021 | 9.67 | 9.67 | 9.67 | 9.67 | 19 | 184 |
| 16.08.2021 | 9.59 | 9.59 | 9.29 | 9.29 | 1 400 | 13 306 |
Biznesradar bez reklam? Sprawdź BR Plus
