Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KGH1
2.34+0.04(+1.74%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2.32 | 2.34 | 2.24 | 2.34 | 5 470 | 12 490 |
| 19.12.2024 | 2.40 | 2.40 | 2.40 | 2.40 | 500 | 1 200 |
| 18.12.2024 | 2.64 | 2.64 | 2.64 | 2.64 | 200 | 528 |
| 17.12.2024 | 2.65 | 2.69 | 2.65 | 2.69 | 2 900 | 7 737 |
| 16.12.2024 | 2.86 | 2.86 | 2.86 | 2.86 | 1 000 | 2 860 |
| 11.12.2024 | 3.22 | 3.22 | 3.22 | 3.22 | 500 | 1 610 |
| 10.12.2024 | 3.26 | 3.26 | 3.26 | 3.26 | 1 000 | 3 260 |
| 09.12.2024 | 3.57 | 3.57 | 3.57 | 3.57 | 1 000 | 3 570 |
| 06.12.2024 | 3.37 | 3.40 | 3.18 | 3.18 | 10 942 | 36 350 |
| 05.12.2024 | 3.36 | 3.36 | 3.36 | 3.36 | 546 | 1 835 |
| 04.12.2024 | 3.32 | 3.32 | 3.27 | 3.27 | 1 723 | 5 709 |
| 03.12.2024 | 3.34 | 3.34 | 3.34 | 3.34 | 149 | 498 |
| 29.11.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 125 | 389 |
| 27.11.2024 | 3.24 | 3.31 | 3.16 | 3.16 | 1 030 | 3 340 |
| 26.11.2024 | 3.15 | 3.15 | 3.15 | 3.15 | 690 | 2 174 |
| 25.11.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 20 494 | 71 319 |
| 21.11.2024 | 3.18 | 3.18 | 3.18 | 3.18 | 831 | 2 643 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
