Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3OPL
2.64-0.09(-3.30%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2.64 | 2.64 | 2.64 | 2.64 | 280 | 739 |
| 07.11.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 10 | 30 |
| 07.02.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 586 | 2 918 |
| 24.01.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 10 | 46 |
| 22.01.2024 | 4.64 | 4.68 | 4.64 | 4.68 | 8 | 37 |
| 04.01.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 1 000 | 4 330 |
| 22.12.2023 | 4.21 | 4.21 | 4.21 | 4.21 | 2 000 | 8 420 |
| 20.12.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 2 150 |
| 19.12.2023 | 4.24 | 4.24 | 4.24 | 4.24 | 20 | 85 |
| 15.12.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 2 760 | 12 034 |
| 14.12.2023 | 4.34 | 4.34 | 4.34 | 4.34 | 163 | 707 |
| 05.12.2023 | 4.29 | 4.29 | 4.29 | 4.29 | 5 000 | 21 450 |
| 29.11.2023 | 4.02 | 4.04 | 4.02 | 4.04 | 6 990 | 28 160 |
| 31.10.2023 | 3.68 | 3.80 | 3.68 | 3.80 | 2 000 | 7 535 |
| 26.10.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 500 | 1 845 |
| 16.10.2023 | 3.35 | 3.35 | 3.24 | 3.24 | 1 500 | 4 930 |
| 09.10.2023 | 3.75 | 3.75 | 3.75 | 3.75 | 1 500 | 5 625 |
| 03.10.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 2 000 | 6 600 |
| 01.08.2023 | 3.43 | 3.43 | 3.43 | 3.43 | 1 000 | 3 430 |
| 27.07.2023 | 3.55 | 3.63 | 3.55 | 3.63 | 1 894 | 6 795 |
| 25.07.2023 | 3.31 | 3.31 | 3.31 | 3.31 | 1 000 | 3 310 |
| 24.07.2023 | 3.32 | 3.32 | 3.32 | 3.32 | 2 000 | 6 640 |
| 05.07.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 400 | 1 040 |
| 12.05.2023 | 3.56 | 3.56 | 3.56 | 3.56 | 10 | 36 |
| 16.12.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 894 | 2 038 |
| 18.08.2022 | 2.89 | 2.89 | 2.89 | 2.89 | 1 200 | 3 468 |
| 16.08.2022 | 3.21 | 3.21 | 3.21 | 3.21 | 1 200 | 3 852 |
| 20.07.2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2 000 | 5 940 |
| 15.07.2022 | 3.04 | 3.04 | 3.04 | 3.04 | 100 | 304 |
| 14.07.2022 | 3.04 | 3.04 | 3.04 | 3.04 | 800 | 2 432 |
| 13.07.2022 | 2.98 | 3.08 | 2.98 | 3.08 | 1 600 | 4 828 |
| 05.07.2022 | 3.22 | 3.22 | 3.22 | 3.22 | 10 040 | 32 329 |
| 29.06.2022 | 3.05 | 3.20 | 3.05 | 3.20 | 10 | 31 |
| 27.06.2022 | 2.96 | 2.96 | 2.86 | 2.86 | 4 705 | 13 457 |
| 24.06.2022 | 2.77 | 2.77 | 2.77 | 2.77 | 3 000 | 8 310 |
| 07.06.2022 | 2.71 | 2.80 | 2.71 | 2.80 | 4 005 | 10 854 |
| 01.06.2022 | 3.20 | 3.20 | 3.20 | 3.20 | 5 | 16 |
| 25.05.2022 | 3.15 | 3.15 | 3.09 | 3.09 | 986 | 3 064 |
| 24.05.2022 | 3.00 | 3.15 | 3.00 | 3.15 | 505 | 1 516 |
| 23.05.2022 | 2.92 | 2.92 | 2.89 | 2.89 | 1 010 | 2 919 |
| 20.05.2022 | 2.58 | 2.66 | 2.58 | 2.66 | 3 000 | 7 860 |
| 13.05.2022 | 3.10 | 3.10 | 3.05 | 3.05 | 4 000 | 12 300 |
| 12.05.2022 | 2.74 | 3.00 | 2.74 | 3.00 | 3 000 | 8 740 |
| 10.05.2022 | 3.32 | 3.37 | 3.20 | 3.20 | 4 500 | 14 670 |
| 05.05.2022 | 3.85 | 3.85 | 3.48 | 3.48 | 5 000 | 18 510 |
| 04.05.2022 | 3.83 | 3.83 | 3.83 | 3.83 | 3 000 | 11 490 |
| 02.05.2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3 000 | 10 800 |
| 29.04.2022 | 3.75 | 3.75 | 3.75 | 3.75 | 274 | 1 028 |
| 14.04.2022 | 5.95 | 5.95 | 5.95 | 5.95 | 1 000 | 5 950 |
| 04.04.2022 | 6.46 | 6.46 | 6.30 | 6.30 | 1 500 | 9 610 |
Biznesradar bez reklam? Sprawdź BR Plus
