Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH1
3.18-0.03(-0.93%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 3.22 | 3.22 | 3.19 | 3.19 | 900 | 2 885 |
| 15.11.2024 | 3.40 | 3.47 | 3.40 | 3.47 | 600 | 2 061 |
| 14.11.2024 | 3.20 | 3.21 | 3.10 | 3.21 | 3 331 | 10 626 |
| 12.11.2024 | 4.30 | 4.30 | 3.64 | 3.64 | 15 413 | 59 342 |
| 08.11.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 400 | 1 960 |
| 07.11.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 400 | 2 188 |
| 06.11.2024 | 5.11 | 5.11 | 4.98 | 4.98 | 247 | 1 250 |
| 05.11.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 157 | 845 |
| 30.10.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 131 | 717 |
| 29.10.2024 | 6.21 | 6.21 | 5.89 | 5.89 | 400 | 2 420 |
| 23.10.2024 | 5.90 | 5.91 | 5.85 | 5.85 | 1 134 | 6 654 |
| 21.10.2024 | 6.90 | 6.93 | 6.70 | 6.70 | 448 | 3 079 |
| 17.10.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 220 | 1 333 |
| 14.10.2024 | 6.19 | 6.48 | 6.19 | 6.48 | 620 | 3 902 |
| 09.10.2024 | 6.17 | 6.17 | 6.17 | 6.17 | 200 | 1 234 |
| 08.10.2024 | 6.31 | 6.31 | 6.31 | 6.31 | 200 | 1 262 |
| 07.10.2024 | 6.84 | 6.84 | 6.84 | 6.84 | 200 | 1 368 |
| 04.10.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 86 | 590 |
| 01.10.2024 | 6.52 | 6.78 | 6.52 | 6.78 | 2 200 | 14 396 |
| 30.09.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 1 149 | 8 572 |
| 27.09.2024 | 7.16 | 7.16 | 7.06 | 7.06 | 800 | 5 688 |
| 26.09.2024 | 6.77 | 7.27 | 6.77 | 7.27 | 12 033 | 82 432 |
| 25.09.2024 | 6.51 | 6.51 | 6.51 | 6.51 | 109 | 710 |
| 24.09.2024 | 6.44 | 6.62 | 6.44 | 6.62 | 13 628 | 89 862 |
| 23.09.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 81 | 438 |
| 19.09.2024 | 5.27 | 5.49 | 5.27 | 5.49 | 786 | 4 173 |
| 18.09.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 504 | 2 439 |
| 16.09.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 125 | 554 |
| 13.09.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 100 | 421 |
| 12.09.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 100 | 425 |
| 10.09.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3 055 | 11 762 |
| 09.09.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 8 528 | 35 647 |
| 06.09.2024 | 3.94 | 3.94 | 3.94 | 3.94 | 1 500 | 5 910 |
| 05.09.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 800 | 3 360 |
| 04.09.2024 | 4.00 | 4.15 | 4.00 | 4.11 | 1 384 | 5 709 |
| 03.09.2024 | 4.34 | 4.34 | 3.98 | 3.98 | 1 658 | 6 817 |
| 02.09.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 433 | 1 987 |
| 28.08.2024 | 4.86 | 4.86 | 4.45 | 4.45 | 1 338 | 6 289 |
| 27.08.2024 | 4.80 | 4.95 | 4.79 | 4.79 | 600 | 2 915 |
| 26.08.2024 | 5.00 | 5.16 | 5.00 | 5.16 | 778 | 3 979 |
| 23.08.2024 | 4.71 | 4.71 | 4.60 | 4.60 | 200 | 931 |
| 22.08.2024 | 4.71 | 4.71 | 4.38 | 4.38 | 4 422 | 20 018 |
| 21.08.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 996 | 4 980 |
| 20.08.2024 | 4.62 | 4.81 | 4.62 | 4.66 | 900 | 4 219 |
| 19.08.2024 | 4.66 | 4.73 | 4.66 | 4.73 | 850 | 3 989 |
| 16.08.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 400 | 1 600 |
| 14.08.2024 | 3.63 | 3.70 | 3.63 | 3.70 | 979 | 3 610 |
| 13.08.2024 | 3.68 | 3.68 | 3.50 | 3.50 | 4 537 | 16 320 |
| 12.08.2024 | 3.70 | 3.71 | 3.70 | 3.71 | 1 150 | 4 265 |
| 08.08.2024 | 3.42 | 3.43 | 3.36 | 3.43 | 4 100 | 14 036 |
Biznesradar bez reklam? Sprawdź BR Plus
