Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3MSFIN1
22.10-1.80(-7.53%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 2 000 | 44 200 |
| 06.09.2024 | 29.25 | 29.25 | 29.25 | 29.25 | 90 | 2 633 |
| 05.08.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 90 | 2 340 |
| 06.06.2024 | 32.65 | 32.65 | 32.65 | 32.65 | 76 | 2 481 |
| 05.06.2024 | 31.85 | 32.45 | 31.85 | 32.45 | 37 | 1 188 |
| 04.06.2024 | 31.85 | 32.15 | 31.85 | 32.15 | 39 | 1 246 |
| 06.10.2023 | 12.34 | 12.34 | 12.34 | 12.34 | 84 | 1 037 |
| 05.10.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 34 | 375 |
| 04.10.2023 | 11.00 | 11.00 | 11.00 | 11.00 | 50 | 550 |
| 04.08.2023 | 15.22 | 15.24 | 15.22 | 15.24 | 152 | 2 315 |
| 03.08.2023 | 14.72 | 15.04 | 14.72 | 15.04 | 152 | 2 247 |
| 28.07.2023 | 15.70 | 15.74 | 15.70 | 15.74 | 186 | 2 924 |
| 27.07.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 18 | 283 |
| 25.07.2023 | 14.92 | 14.92 | 14.92 | 14.92 | 20 | 298 |
| 20.07.2023 | 14.72 | 14.72 | 14.58 | 14.58 | 54 | 792 |
| 19.07.2023 | 15.02 | 15.02 | 14.86 | 14.86 | 94 | 1 404 |
| 13.07.2023 | 13.82 | 13.82 | 13.46 | 13.46 | 260 | 3 530 |
| 12.07.2023 | 12.82 | 13.58 | 12.80 | 13.58 | 490 | 6 459 |
| 11.07.2023 | 12.32 | 12.32 | 12.32 | 12.32 | 80 | 986 |
| 07.07.2023 | 11.92 | 12.38 | 11.92 | 12.38 | 185 | 2 239 |
| 06.07.2023 | 11.42 | 11.62 | 11.42 | 11.62 | 66 | 760 |
| 05.07.2023 | 12.10 | 12.16 | 11.66 | 11.66 | 399 | 4 741 |
| 04.07.2023 | 12.42 | 12.44 | 12.42 | 12.44 | 180 | 2 237 |
| 15.06.2023 | 12.26 | 12.26 | 11.64 | 11.64 | 390 | 4 564 |
| 14.06.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 25 | 313 |
| 13.06.2023 | 11.72 | 11.78 | 11.62 | 11.78 | 134 | 1 570 |
| 12.06.2023 | 12.08 | 12.08 | 11.98 | 11.98 | 61 | 734 |
| 09.06.2023 | 12.46 | 12.72 | 12.46 | 12.72 | 170 | 2 138 |
| 24.05.2023 | 11.06 | 11.06 | 11.06 | 11.06 | 341 | 3 771 |
| 23.05.2023 | 11.56 | 11.56 | 11.56 | 11.56 | 30 | 347 |
| 22.05.2023 | 11.20 | 11.42 | 11.18 | 11.28 | 157 | 1 768 |
| 19.05.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 14 | 154 |
| 18.05.2023 | 10.22 | 10.22 | 10.22 | 10.22 | 40 | 409 |
| 17.05.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 100 | 970 |
| 31.03.2023 | 7.08 | 7.08 | 7.08 | 7.08 | 320 | 2 266 |
| 30.03.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 50 | 366 |
| 29.03.2023 | 6.25 | 6.64 | 6.17 | 6.64 | 270 | 1 711 |
| 27.03.2023 | 5.93 | 5.93 | 5.85 | 5.85 | 536 | 3 158 |
| 24.03.2023 | 5.67 | 5.73 | 5.54 | 5.73 | 536 | 3 029 |
| 23.03.2023 | 6.06 | 6.06 | 5.87 | 6.03 | 1 100 | 6 610 |
| 22.03.2023 | 6.42 | 6.65 | 6.13 | 6.13 | 740 | 4 666 |
| 21.03.2023 | 6.01 | 6.20 | 6.01 | 6.20 | 300 | 1 822 |
| 20.03.2023 | 4.93 | 5.68 | 4.91 | 5.68 | 2 400 | 12 348 |
| 17.03.2023 | 5.77 | 5.77 | 5.77 | 5.77 | 402 | 2 320 |
| 16.03.2023 | 5.99 | 6.21 | 5.99 | 6.21 | 250 | 1 526 |
| 15.03.2023 | 6.99 | 6.99 | 6.39 | 6.58 | 1 166 | 7 847 |
| 14.03.2023 | 7.04 | 7.13 | 6.85 | 7.13 | 230 | 1 601 |
| 13.03.2023 | 8.00 | 8.00 | 7.07 | 7.27 | 1 285 | 9 403 |
| 10.03.2023 | 7.99 | 7.99 | 7.99 | 7.99 | 175 | 1 398 |
| 16.02.2023 | 9.20 | 9.45 | 9.20 | 9.45 | 360 | 3 359 |
Biznesradar bez reklam? Sprawdź BR Plus
