Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3KRU1
6.77-0.03(-0.44%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2024 | 6.75 | 6.77 | 6.75 | 6.77 | 277 | 1 873 |
| 12.09.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 1 220 |
| 10.09.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 1 200 |
| 02.09.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 1 460 |
| 30.08.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 200 | 1 460 |
| 29.08.2024 | 6.50 | 7.07 | 6.50 | 7.07 | 218 | 1 427 |
| 28.08.2024 | 5.96 | 5.96 | 5.83 | 5.83 | 295 | 1 732 |
| 23.08.2024 | 6.80 | 6.80 | 6.07 | 6.35 | 1 018 | 6 495 |
| 07.08.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 100 | 599 |
| 02.08.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 1 247 | 8 305 |
| 31.07.2024 | 7.53 | 7.53 | 7.53 | 7.53 | 1 247 | 9 390 |
| 24.05.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 42 | 357 |
| 20.05.2024 | 9.65 | 10.00 | 9.65 | 10.00 | 1 030 | 10 123 |
| 08.05.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 29 | 244 |
| 08.04.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 50 | 414 |
| 03.04.2024 | 6.75 | 6.75 | 6.75 | 6.75 | 90 | 608 |
| 21.03.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 157 | 1 138 |
| 20.03.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 157 | 1 097 |
| 13.03.2024 | 7.57 | 7.57 | 7.57 | 7.57 | 157 | 1 188 |
| 05.03.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 723 |
| 01.03.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 500 | 3 480 |
| 29.02.2024 | 7.22 | 7.22 | 7.10 | 7.10 | 214 | 1 538 |
| 28.02.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 600 | 4 152 |
| 26.02.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 34 | 296 |
| 21.02.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 200 | 9 960 |
| 12.02.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 1 200 | 10 200 |
| 15.12.2023 | 12.02 | 12.02 | 12.02 | 12.02 | 15 | 180 |
| 18.10.2023 | 12.06 | 12.06 | 12.06 | 12.06 | 20 | 241 |
| 13.10.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 40 | 428 |
| 20.09.2023 | 8.52 | 8.52 | 8.52 | 8.52 | 400 | 3 408 |
| 15.09.2023 | 8.55 | 8.55 | 8.55 | 8.55 | 200 | 1 710 |
| 07.09.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 75 | 524 |
| 28.08.2023 | 6.93 | 6.93 | 6.52 | 6.52 | 600 | 4 035 |
| 27.07.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 350 | 3 500 |
| 21.07.2023 | 9.58 | 9.58 | 9.58 | 9.58 | 700 | 6 706 |
| 19.07.2023 | 9.82 | 9.82 | 9.82 | 9.82 | 350 | 3 437 |
| 18.07.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 50 | 522 |
| 17.07.2023 | 9.68 | 9.85 | 9.68 | 9.85 | 200 | 1 953 |
| 14.07.2023 | 9.08 | 9.38 | 9.08 | 9.38 | 200 | 1 861 |
| 13.07.2023 | 8.43 | 8.43 | 8.43 | 8.43 | 250 | 2 108 |
| 11.07.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 5 | 42 |
| 03.07.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 700 | 5 810 |
| 21.04.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 34 | 239 |
| 19.04.2023 | 6.27 | 6.27 | 6.27 | 6.27 | 500 | 3 135 |
| 18.04.2023 | 6.18 | 6.18 | 6.18 | 6.18 | 450 | 2 781 |
| 17.04.2023 | 6.02 | 6.02 | 6.02 | 6.02 | 270 | 1 625 |
| 13.04.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 50 | 290 |
| 12.04.2023 | 5.36 | 5.52 | 5.36 | 5.52 | 323 | 1 758 |
| 11.04.2023 | 4.75 | 5.14 | 4.75 | 5.14 | 150 | 752 |
| 06.04.2023 | 4.46 | 4.46 | 4.46 | 4.46 | 500 | 2 230 |
Biznesradar bez reklam? Sprawdź BR Plus
