Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MBK1
8.94-0.99(-9.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 8.94 | 8.94 | 8.94 | 8.94 | 55 | 492 |
| 15.11.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 97 | 989 |
| 13.11.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 90 | 988 |
| 22.10.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 77 | 983 |
| 08.08.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 5 | 57 |
| 05.08.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 550 | 6 402 |
| 01.08.2024 | 17.60 | 17.60 | 17.60 | 17.60 | 160 | 2 816 |
| 30.07.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 55 | 935 |
| 19.07.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 150 | 2 802 |
| 18.07.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 300 | 5 376 |
| 17.07.2024 | 15.98 | 15.98 | 15.98 | 15.98 | 580 | 9 268 |
| 15.07.2024 | 18.40 | 19.66 | 18.40 | 19.66 | 150 | 2 886 |
| 02.07.2024 | 17.14 | 17.14 | 17.14 | 17.14 | 80 | 1 371 |
| 26.06.2024 | 17.54 | 17.54 | 17.54 | 17.54 | 70 | 1 228 |
| 25.06.2024 | 17.46 | 17.46 | 17.46 | 17.46 | 70 | 1 222 |
| 20.06.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 150 | 2 457 |
| 19.06.2024 | 16.74 | 16.74 | 16.74 | 16.74 | 300 | 5 022 |
| 29.05.2024 | 17.58 | 17.58 | 17.58 | 17.58 | 78 | 1 371 |
| 23.05.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 78 | 1 583 |
| 02.05.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 60 | 1 536 |
| 05.04.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 70 | 2 065 |
| 22.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 70 | 2 310 |
| 19.03.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 142 | 4 260 |
| 18.03.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 300 | 8 835 |
| 28.02.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 90 | 2 264 |
| 21.02.2024 | 24.45 | 24.45 | 24.45 | 24.45 | 118 | 2 885 |
| 16.02.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 210 | 4 400 |
| 15.02.2024 | 18.90 | 19.60 | 18.90 | 19.60 | 1 150 | 22 025 |
| 14.02.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 150 | 2 607 |
| 01.02.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 142 | 1 934 |
| 30.01.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 118 | 1 468 |
| 24.10.2023 | 11.46 | 11.46 | 11.46 | 11.46 | 1 | 11 |
| 12.09.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 500 | 3 305 |
| 07.09.2023 | 7.38 | 7.38 | 6.50 | 6.89 | 1 566 | 10 843 |
| 16.08.2023 | 8.81 | 8.81 | 8.81 | 8.81 | 225 | 1 982 |
| 04.04.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 000 | 4 580 |
| 16.03.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 1 000 | 3 210 |
| 03.03.2023 | 4.42 | 4.42 | 4.42 | 4.42 | 186 | 822 |
| 02.03.2023 | 4.83 | 4.83 | 4.83 | 4.83 | 1 000 | 4 830 |
| 16.02.2023 | 4.48 | 4.65 | 4.47 | 4.65 | 2 186 | 9 961 |
| 09.02.2023 | 5.00 | 5.00 | 4.93 | 4.93 | 3 900 | 19 472 |
| 01.02.2023 | 4.67 | 4.67 | 4.67 | 4.67 | 1 128 | 5 268 |
| 30.01.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 1 000 | 4 400 |
| 25.01.2023 | 4.98 | 4.99 | 4.98 | 4.99 | 1 100 | 5 485 |
| 24.01.2023 | 5.51 | 5.51 | 5.51 | 5.51 | 700 | 3 857 |
| 23.01.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 600 | 3 318 |
| 13.01.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 99 | 633 |
| 11.01.2023 | 6.24 | 6.24 | 6.24 | 6.24 | 1 000 | 6 240 |
| 10.01.2023 | 6.70 | 7.13 | 6.70 | 7.13 | 2 628 | 18 402 |
| 05.01.2023 | 6.27 | 6.27 | 6.11 | 6.11 | 411 | 2 521 |
Biznesradar bez reklam? Sprawdź BR Plus
