Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3MWIG40
18.52-0.06(-0.32%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2025 | 18.52 | 18.52 | 18.52 | 18.52 | 763 | 14 131 |
| 08.04.2025 | 15.86 | 15.86 | 15.86 | 15.86 | 10 | 159 |
| 07.04.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 191 | 2 980 |
| 04.04.2025 | 18.06 | 18.06 | 16.40 | 16.40 | 403 | 6 833 |
| 03.04.2025 | 19.30 | 19.60 | 19.30 | 19.60 | 304 | 5 943 |
| 02.04.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | 1 996 |
| 01.04.2025 | 19.76 | 19.76 | 19.76 | 19.76 | 259 | 5 118 |
| 21.03.2025 | 19.54 | 19.54 | 19.18 | 19.18 | 409 | 7 899 |
| 16.01.2025 | 14.14 | 14.14 | 14.14 | 14.14 | 237 | 3 351 |
| 16.12.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 130 |
| 19.11.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 83 | 989 |
| 15.11.2024 | 12.60 | 12.60 | 12.60 | 12.60 | 39 | 491 |
| 13.11.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 39 | 488 |
| 04.11.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 100 | 1 220 |
| 30.10.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
| 17.10.2024 | 13.02 | 13.02 | 13.02 | 13.02 | 76 | 990 |
| 12.09.2024 | 12.94 | 12.94 | 12.94 | 12.94 | 498 | 6 444 |
| 09.09.2024 | 13.42 | 13.42 | 13.30 | 13.30 | 1 842 | 24 514 |
| 04.09.2024 | 15.04 | 15.04 | 15.04 | 15.04 | 132 | 1 985 |
| 03.09.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 130 | 1 984 |
| 02.09.2024 | 15.16 | 15.80 | 15.16 | 15.80 | 256 | 3 961 |
| 30.08.2024 | 15.02 | 15.02 | 15.02 | 15.02 | 132 | 1 983 |
| 29.08.2024 | 14.56 | 14.88 | 14.56 | 14.88 | 504 | 7 417 |
| 28.08.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 206 | 2 999 |
| 22.08.2024 | 14.48 | 14.48 | 14.48 | 14.48 | 137 | 1 984 |
| 21.08.2024 | 14.40 | 14.40 | 14.40 | 14.40 | 345 | 4 968 |
| 05.08.2024 | 11.98 | 11.98 | 11.98 | 11.98 | 338 | 4 049 |
| 28.06.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 770 | 13 090 |
| 24.06.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 2 000 | 33 720 |
| 18.06.2024 | 16.14 | 16.14 | 16.14 | 16.14 | 418 | 6 747 |
| 14.06.2024 | 15.46 | 15.46 | 15.46 | 15.46 | 64 | 989 |
| 11.06.2024 | 16.12 | 16.12 | 16.12 | 16.12 | 61 | 983 |
| 10.06.2024 | 16.88 | 16.88 | 16.88 | 16.88 | 29 | 490 |
| 05.06.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 29 | 492 |
| 04.06.2024 | 16.84 | 16.94 | 16.68 | 16.68 | 595 | 9 991 |
| 15.05.2024 | 17.18 | 17.40 | 17.18 | 17.40 | 6 030 | 103 604 |
| 10.05.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 235 | 3 995 |
| 07.05.2024 | 16.12 | 16.12 | 16.12 | 16.12 | 100 | 1 612 |
| 06.05.2024 | 15.38 | 15.38 | 15.38 | 15.38 | 100 | 1 538 |
| 25.04.2024 | 14.70 | 14.70 | 14.50 | 14.50 | 1 089 | 15 947 |
| 24.04.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 130 | 1 981 |
| 19.04.2024 | 14.42 | 14.52 | 14.42 | 14.52 | 372 | 5 381 |
| 16.04.2024 | 14.56 | 14.56 | 14.04 | 14.04 | 307 | 4 397 |
| 15.04.2024 | 15.12 | 15.42 | 15.12 | 15.42 | 260 | 3 970 |
| 10.04.2024 | 15.52 | 15.52 | 15.52 | 15.52 | 128 | 1 987 |
| 09.04.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 123 | 1 993 |
| 03.04.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 122 | 1 989 |
| 02.04.2024 | 15.70 | 16.14 | 15.70 | 16.14 | 1 035 | 16 331 |
| 21.03.2024 | 14.20 | 14.28 | 14.20 | 14.28 | 6 570 | 93 532 |
| 20.03.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
Biznesradar bez reklam? Sprawdź BR Plus
