Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU
25.75+2.05(+8.65%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 13 | 312 |
13.08.2024 | 22.15 | 23.20 | 21.95 | 23.20 | 108 | 2 444 |
12.08.2024 | 22.40 | 23.00 | 22.40 | 22.70 | 100 | 2 273 |
09.08.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 20 | 449 |
08.08.2024 | 20.75 | 21.90 | 20.55 | 21.90 | 89 | 1 892 |
07.08.2024 | 21.45 | 21.50 | 20.60 | 21.50 | 70 | 1 482 |
06.08.2024 | 21.60 | 21.60 | 20.60 | 21.15 | 109 | 2 285 |
05.08.2024 | 21.35 | 21.85 | 19.80 | 21.50 | 178 | 3 730 |
02.08.2024 | 23.25 | 24.10 | 22.35 | 24.10 | 197 | 4 576 |
31.07.2024 | 28.00 | 28.00 | 26.35 | 26.35 | 300 | 8 037 |
29.07.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 60 | 1 590 |
25.07.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 200 | 5 350 |
23.07.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 170 | 4 641 |
18.07.2024 | 29.25 | 29.25 | 29.25 | 29.25 | 170 | 4 973 |
17.07.2024 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | 5 360 |
15.07.2024 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | 3 035 |
18.06.2024 | 30.25 | 30.25 | 30.25 | 30.25 | 50 | 1 513 |
14.06.2024 | 26.65 | 26.65 | 26.65 | 26.65 | 56 | 1 492 |
13.06.2024 | 25.90 | 25.90 | 25.75 | 25.75 | 56 | 1 448 |
12.06.2024 | 29.15 | 29.45 | 29.15 | 29.45 | 250 | 7 318 |
05.06.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 182 | 4 969 |
04.06.2024 | 27.40 | 27.40 | 27.40 | 27.40 | 182 | 4 987 |
31.05.2024 | 28.75 | 29.95 | 28.75 | 29.95 | 142 | 4 179 |
29.05.2024 | 27.25 | 27.60 | 27.25 | 27.45 | 92 | 2 520 |
14.05.2024 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | 3 380 |
06.05.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | 2 960 |
29.04.2024 | 28.75 | 29.40 | 28.75 | 29.40 | 94 | 2 725 |
23.04.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 60 | 1 584 |
22.04.2024 | 25.05 | 25.30 | 25.05 | 25.30 | 150 | 3 776 |
19.04.2024 | 23.85 | 24.35 | 23.85 | 24.35 | 40 | 964 |
18.04.2024 | 24.35 | 24.85 | 23.70 | 24.85 | 188 | 4 559 |
17.04.2024 | 24.95 | 25.45 | 24.95 | 25.25 | 89 | 2 246 |
16.04.2024 | 25.45 | 25.70 | 24.10 | 24.55 | 189 | 4 688 |
12.04.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 60 | 1 851 |
05.04.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 200 | 5 650 |
02.04.2024 | 28.50 | 28.50 | 27.35 | 27.35 | 191 | 5 275 |
28.03.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 15 | 416 |
26.03.2024 | 26.65 | 28.10 | 26.65 | 28.10 | 296 | 8 135 |
25.03.2024 | 26.70 | 26.70 | 26.00 | 26.00 | 36 | 950 |
22.03.2024 | 26.20 | 27.00 | 26.20 | 26.90 | 110 | 2 950 |
21.03.2024 | 24.25 | 26.30 | 24.00 | 26.30 | 218 | 5 512 |
20.03.2024 | 23.65 | 23.65 | 23.15 | 23.15 | 27 | 632 |
19.03.2024 | 23.85 | 24.15 | 22.55 | 24.15 | 166 | 3 935 |
18.03.2024 | 26.65 | 26.65 | 24.45 | 24.50 | 128 | 3 261 |
14.03.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 14 | 370 |
13.03.2024 | 27.45 | 27.45 | 26.60 | 27.30 | 49 | 1 330 |
12.03.2024 | 25.25 | 27.05 | 25.25 | 27.05 | 174 | 4 560 |
11.03.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 14 | 345 |
08.03.2024 | 24.85 | 25.80 | 24.85 | 25.80 | 84 | 2 148 |
07.03.2024 | 23.75 | 25.45 | 23.75 | 25.45 | 78 | 1 931 |
Biznesradar bez reklam? Sprawdź BR Plus