Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU
19.60-0.14(-0.71%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 65 | 1 274 |
| 25.11.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 25 | 498 |
| 21.11.2024 | 17.98 | 18.98 | 17.98 | 18.98 | 100 | 1 878 |
| 20.11.2024 | 18.02 | 18.02 | 18.02 | 18.02 | 20 | 360 |
| 19.11.2024 | 18.16 | 18.16 | 18.16 | 18.16 | 50 | 908 |
| 07.11.2024 | 21.60 | 22.10 | 21.60 | 22.10 | 94 | 2 060 |
| 05.11.2024 | 20.65 | 20.65 | 19.96 | 19.96 | 37 | 753 |
| 04.11.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 17 | 354 |
| 30.10.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 20 | 453 |
| 29.10.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 30 | 644 |
| 28.10.2024 | 21.15 | 21.45 | 21.15 | 21.45 | 59 | 1 257 |
| 25.10.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17 | 350 |
| 23.10.2024 | 20.75 | 21.15 | 20.55 | 21.15 | 77 | 1 598 |
| 17.10.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 50 | 1 160 |
| 16.10.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 15 | 343 |
| 15.10.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 73 | 1 555 |
| 14.10.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 17 | 355 |
| 11.10.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 10 | 210 |
| 10.10.2024 | 21.85 | 21.85 | 20.65 | 20.90 | 142 | 3 005 |
| 09.10.2024 | 22.60 | 22.60 | 21.45 | 21.80 | 84 | 1 840 |
| 03.10.2024 | 22.30 | 22.30 | 22.10 | 22.10 | 63 | 1 396 |
| 01.10.2024 | 24.50 | 24.90 | 24.50 | 24.90 | 27 | 667 |
| 27.09.2024 | 24.30 | 24.75 | 24.30 | 24.75 | 30 | 735 |
| 26.09.2024 | 23.80 | 24.10 | 23.80 | 24.10 | 50 | 1 196 |
| 25.09.2024 | 22.10 | 22.55 | 22.10 | 22.55 | 70 | 1 562 |
| 24.09.2024 | 21.05 | 21.80 | 21.05 | 21.35 | 440 | 9 412 |
| 23.09.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 15 | 313 |
| 20.09.2024 | 21.30 | 21.30 | 20.70 | 20.80 | 205 | 4 277 |
| 19.09.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 25 | 571 |
| 18.09.2024 | 21.75 | 22.20 | 21.15 | 22.20 | 92 | 1 999 |
| 17.09.2024 | 22.25 | 22.55 | 22.25 | 22.55 | 55 | 1 234 |
| 13.09.2024 | 21.50 | 22.70 | 21.50 | 22.25 | 205 | 4 562 |
| 12.09.2024 | 21.30 | 21.30 | 21.20 | 21.20 | 285 | 6 067 |
| 11.09.2024 | 21.05 | 21.25 | 21.05 | 21.25 | 50 | 1 057 |
| 10.09.2024 | 20.60 | 20.95 | 20.25 | 20.95 | 346 | 7 053 |
| 09.09.2024 | 21.80 | 21.80 | 20.75 | 21.20 | 128 | 2 710 |
| 06.09.2024 | 22.55 | 22.55 | 21.50 | 21.55 | 119 | 2 613 |
| 05.09.2024 | 23.95 | 23.95 | 22.70 | 22.70 | 297 | 6 876 |
| 04.09.2024 | 23.95 | 24.80 | 23.95 | 24.55 | 260 | 6 259 |
| 03.09.2024 | 25.35 | 25.35 | 24.35 | 24.50 | 109 | 2 712 |
| 02.09.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 4 | 107 |
| 30.08.2024 | 25.15 | 25.40 | 25.15 | 25.30 | 250 | 6 315 |
| 29.08.2024 | 24.50 | 25.70 | 24.50 | 25.70 | 28 | 703 |
| 28.08.2024 | 21.90 | 23.05 | 20.65 | 23.05 | 455 | 9 646 |
| 27.08.2024 | 22.95 | 23.40 | 22.95 | 23.40 | 39 | 901 |
| 26.08.2024 | 23.90 | 23.90 | 21.70 | 21.70 | 78 | 1 742 |
| 23.08.2024 | 22.50 | 23.60 | 21.15 | 23.60 | 98 | 2 175 |
| 22.08.2024 | 26.65 | 27.05 | 26.65 | 26.70 | 60 | 1 610 |
| 21.08.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 33 | 903 |
| 19.08.2024 | 25.25 | 27.00 | 25.25 | 27.00 | 73 | 1 880 |
Biznesradar bez reklam? Sprawdź BR Plus
