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
14.14-0.22(-1.53%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.01.2024 | 11.18 | 11.50 | 11.18 | 11.50 | 532 | 6 086 |
| 15.01.2024 | 12.04 | 12.04 | 12.04 | 12.04 | 100 | 1 204 |
| 04.01.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 400 | 4 712 |
| 03.01.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 200 | 2 352 |
| 29.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 100 | 1 290 |
| 28.12.2023 | 12.94 | 12.98 | 12.94 | 12.98 | 3 179 | 41 239 |
| 15.12.2023 | 12.90 | 12.90 | 12.90 | 12.90 | 948 | 12 229 |
| 11.12.2023 | 12.74 | 12.74 | 12.46 | 12.46 | 1 145 | 14 494 |
| 07.12.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 164 | 1 984 |
| 06.12.2023 | 12.38 | 12.52 | 12.38 | 12.52 | 430 | 5 368 |
| 05.12.2023 | 12.28 | 12.28 | 12.28 | 12.28 | 76 | 933 |
| 29.11.2023 | 11.48 | 11.48 | 11.48 | 11.48 | 85 | 976 |
| 16.11.2023 | 10.28 | 10.48 | 10.28 | 10.48 | 184 | 1 910 |
| 06.11.2023 | 10.10 | 10.10 | 9.98 | 9.98 | 801 | 8 022 |
| 31.10.2023 | 9.40 | 9.40 | 9.40 | 9.40 | 333 | 3 130 |
| 23.10.2023 | 8.76 | 8.76 | 8.76 | 8.76 | 120 | 1 051 |
| 20.10.2023 | 8.93 | 8.93 | 8.93 | 8.93 | 200 | 1 786 |
| 11.10.2023 | 8.86 | 8.86 | 8.86 | 8.86 | 300 | 2 658 |
| 06.10.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 400 | 3 140 |
| 26.09.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 200 | 1 690 |
| 25.09.2023 | 8.57 | 8.57 | 8.57 | 8.57 | 5 000 | 42 850 |
| 07.09.2023 | 8.72 | 8.72 | 8.72 | 8.72 | 200 | 1 744 |
| 10.08.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 53 | 526 |
| 03.08.2023 | 10.32 | 10.32 | 10.32 | 10.32 | 160 | 1 651 |
| 31.07.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 100 | 1 062 |
| 17.07.2023 | 10.42 | 10.62 | 10.42 | 10.62 | 44 | 459 |
| 06.07.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 35 | 287 |
| 16.06.2023 | 7.52 | 7.52 | 7.50 | 7.50 | 675 | 5 075 |
| 05.06.2023 | 7.50 | 7.50 | 7.50 | 7.50 | 190 | 1 425 |
| 01.06.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 10 | 70 |
| 30.05.2023 | 7.29 | 7.29 | 7.29 | 7.29 | 90 | 656 |
| 22.05.2023 | 7.65 | 7.65 | 7.65 | 7.65 | 420 | 3 213 |
| 18.05.2023 | 7.47 | 7.47 | 7.47 | 7.47 | 330 | 2 465 |
| 15.05.2023 | 7.43 | 7.43 | 7.43 | 7.43 | 100 | 743 |
| 04.05.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 150 | 1 035 |
| 25.04.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 750 | 5 250 |
| 17.03.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 1 500 | 9 870 |
| 15.03.2023 | 6.77 | 6.77 | 6.77 | 6.77 | 10 | 68 |
| 13.03.2023 | 6.66 | 6.66 | 6.64 | 6.64 | 340 | 2 259 |
| 10.03.2023 | 7.19 | 7.19 | 7.19 | 7.19 | 120 | 863 |
| 09.03.2023 | 7.42 | 7.48 | 7.42 | 7.48 | 380 | 2 836 |
| 08.03.2023 | 7.22 | 7.22 | 7.22 | 7.22 | 841 | 6 072 |
| 07.03.2023 | 7.22 | 7.22 | 7.22 | 7.22 | 120 | 866 |
| 06.03.2023 | 6.94 | 7.11 | 6.94 | 7.11 | 300 | 2 113 |
| 01.03.2023 | 6.69 | 6.69 | 6.69 | 6.69 | 220 | 1 472 |
| 28.02.2023 | 6.34 | 6.34 | 6.34 | 6.34 | 9 260 | 58 708 |
| 27.02.2023 | 6.35 | 6.35 | 6.34 | 6.34 | 210 | 1 333 |
| 24.02.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 120 | 767 |
| 22.02.2023 | 6.10 | 6.10 | 6.10 | 6.10 | 1 300 | 7 930 |
| 16.02.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 40 | 272 |
Biznesradar bez reklam? Sprawdź BR Plus
