Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH1
5.83-0.08(-1.35%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.58 | 6.58 | 5.87 | 5.87 | 1 868 | 11 200 |
15.07.2024 | 7.01 | 7.01 | 7.01 | 7.01 | 796 | 5 580 |
10.07.2024 | 6.71 | 6.84 | 6.71 | 6.84 | 655 | 4 415 |
08.07.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 500 | 3 560 |
05.07.2024 | 6.99 | 7.42 | 6.88 | 6.99 | 6 202 | 43 989 |
01.07.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 800 | 5 040 |
25.06.2024 | 6.83 | 6.83 | 6.83 | 6.83 | 37 | 253 |
20.06.2024 | 5.78 | 5.78 | 5.78 | 5.78 | 200 | 1 156 |
19.06.2024 | 5.57 | 5.71 | 5.57 | 5.69 | 1 520 | 8 629 |
18.06.2024 | 5.30 | 5.48 | 5.30 | 5.48 | 600 | 3 252 |
14.06.2024 | 5.22 | 5.35 | 5.22 | 5.35 | 729 | 3 809 |
12.06.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 500 | 3 030 |
10.06.2024 | 5.80 | 5.80 | 5.76 | 5.80 | 950 | 5 502 |
07.06.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 1 140 |
06.06.2024 | 6.26 | 6.26 | 6.26 | 6.26 | 200 | 1 252 |
05.06.2024 | 5.64 | 5.97 | 5.64 | 5.92 | 3 400 | 19 383 |
04.06.2024 | 6.90 | 6.90 | 6.42 | 6.42 | 1 702 | 11 167 |
03.06.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 700 | 5 061 |
31.05.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 1 000 | 7 120 |
29.05.2024 | 7.27 | 7.27 | 7.16 | 7.16 | 4 432 | 31 988 |
28.05.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 500 | 3 965 |
24.05.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 800 | 6 344 |
23.05.2024 | 7.93 | 7.93 | 7.64 | 7.79 | 4 300 | 33 771 |
22.05.2024 | 9.40 | 9.40 | 8.42 | 8.42 | 6 000 | 50 950 |
20.05.2024 | 9.95 | 9.95 | 9.95 | 9.95 | 29 | 289 |
17.05.2024 | 8.02 | 8.99 | 8.02 | 8.99 | 5 254 | 44 255 |
16.05.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 950 | 7 287 |
15.05.2024 | 7.90 | 8.23 | 7.57 | 7.57 | 2 904 | 23 192 |
14.05.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 818 | 5 955 |
10.05.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 150 | 1 095 |
09.05.2024 | 6.69 | 6.69 | 6.69 | 6.69 | 600 | 4 014 |
08.05.2024 | 6.69 | 6.69 | 6.69 | 6.69 | 1 600 | 10 704 |
06.05.2024 | 6.00 | 6.28 | 6.00 | 6.28 | 1 768 | 10 722 |
02.05.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 1 120 |
25.04.2024 | 5.37 | 5.37 | 5.37 | 5.37 | 1 000 | 5 370 |
23.04.2024 | 5.35 | 5.35 | 5.03 | 5.03 | 3 441 | 17 695 |
18.04.2024 | 6.66 | 6.66 | 6.23 | 6.23 | 1 088 | 7 208 |
17.04.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 113 | 667 |
16.04.2024 | 5.49 | 5.76 | 5.46 | 5.76 | 12 500 | 69 890 |
15.04.2024 | 6.83 | 6.83 | 6.83 | 6.83 | 5 000 | 34 150 |
12.04.2024 | 6.50 | 6.62 | 6.50 | 6.62 | 5 150 | 34 075 |
10.04.2024 | 6.24 | 6.52 | 5.84 | 5.84 | 5 100 | 32 297 |
09.04.2024 | 5.04 | 6.11 | 5.04 | 5.99 | 24 814 | 138 333 |
08.04.2024 | 4.84 | 5.06 | 4.60 | 4.79 | 8 907 | 41 917 |
05.04.2024 | 4.44 | 4.71 | 4.44 | 4.71 | 1 185 | 5 457 |
04.04.2024 | 4.27 | 4.57 | 4.27 | 4.57 | 3 290 | 14 505 |
03.04.2024 | 3.84 | 3.84 | 3.81 | 3.81 | 4 969 | 19 006 |
02.04.2024 | 3.53 | 3.70 | 3.53 | 3.70 | 1 700 | 6 145 |
28.03.2024 | 3.26 | 3.26 | 3.26 | 3.26 | 1 100 | 3 586 |
25.03.2024 | 3.28 | 3.28 | 3.07 | 3.07 | 1 280 | 4 091 |
Biznesradar bez reklam? Sprawdź BR Plus