Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PGE1
0.61+0.03(+5.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0.59 | 0.61 | 0.59 | 0.61 | 14 500 | 8 780 |
| 19.12.2024 | 0.58 | 0.59 | 0.56 | 0.56 | 54 800 | 31 198 |
| 18.12.2024 | 0.72 | 0.72 | 0.65 | 0.65 | 8 000 | 5 480 |
| 17.12.2024 | 0.78 | 0.78 | 0.78 | 0.78 | 1 000 | 780 |
| 16.12.2024 | 0.71 | 0.76 | 0.71 | 0.76 | 6 500 | 4 795 |
| 12.12.2024 | 0.67 | 0.67 | 0.67 | 0.67 | 2 000 | 1 340 |
| 11.12.2024 | 0.73 | 0.73 | 0.73 | 0.73 | 1 500 | 1 095 |
| 10.12.2024 | 0.70 | 0.72 | 0.70 | 0.72 | 8 000 | 5 660 |
| 09.12.2024 | 0.71 | 0.72 | 0.70 | 0.72 | 8 000 | 5 700 |
| 06.12.2024 | 0.72 | 0.74 | 0.72 | 0.72 | 8 640 | 6 309 |
| 05.12.2024 | 0.68 | 0.72 | 0.68 | 0.72 | 17 575 | 12 334 |
| 04.12.2024 | 0.74 | 0.75 | 0.67 | 0.68 | 60 290 | 41 902 |
| 03.12.2024 | 0.88 | 0.88 | 0.76 | 0.78 | 65 111 | 50 868 |
| 02.12.2024 | 0.96 | 0.96 | 0.96 | 0.96 | 1 000 | 960 |
| 29.11.2024 | 0.98 | 0.98 | 0.98 | 0.98 | 500 | 490 |
| 28.11.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1 000 | 1 000 |
| 27.11.2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1 000 | 1 030 |
| 26.11.2024 | 1.09 | 1.09 | 1.09 | 1.09 | 300 | 327 |
| 22.11.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 4 500 | 4 770 |
| 21.11.2024 | 1.00 | 1.00 | 1.00 | 1.00 | 200 | 200 |
| 19.11.2024 | 0.88 | 0.94 | 0.88 | 0.94 | 13 665 | 12 625 |
| 13.11.2024 | 0.96 | 0.96 | 0.96 | 0.96 | 20 000 | 19 200 |
| 08.11.2024 | 1.06 | 1.06 | 1.06 | 1.06 | 473 | 501 |
| 07.11.2024 | 1.04 | 1.04 | 1.04 | 1.04 | 29 | 30 |
| 04.11.2024 | 1.08 | 1.08 | 1.08 | 1.08 | 3 000 | 3 240 |
| 29.10.2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1 000 | 1 140 |
| 22.10.2024 | 0.94 | 0.96 | 0.94 | 0.96 | 2 000 | 1 900 |
| 15.10.2024 | 1.07 | 1.07 | 1.07 | 1.07 | 3 000 | 3 210 |
| 07.10.2024 | 1.05 | 1.05 | 1.05 | 1.05 | 3 079 | 3 233 |
| 04.10.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 4 000 | 4 680 |
| 03.10.2024 | 1.14 | 1.17 | 1.14 | 1.14 | 89 079 | 101 942 |
| 26.09.2024 | 1.32 | 1.32 | 1.32 | 1.32 | 11 500 | 15 180 |
| 24.09.2024 | 1.33 | 1.33 | 1.33 | 1.33 | 500 | 665 |
| 18.09.2024 | 1.29 | 1.29 | 1.29 | 1.29 | 150 | 194 |
| 12.09.2024 | 1.20 | 1.20 | 1.20 | 1.20 | 30 000 | 36 000 |
| 05.09.2024 | 1.45 | 1.45 | 1.45 | 1.45 | 60 000 | 87 000 |
| 03.09.2024 | 1.43 | 1.43 | 1.43 | 1.43 | 9 000 | 12 870 |
| 02.09.2024 | 1.24 | 1.36 | 1.24 | 1.35 | 20 000 | 25 355 |
| 30.08.2024 | 1.12 | 1.12 | 1.12 | 1.12 | 2 500 | 2 800 |
| 29.08.2024 | 1.04 | 1.07 | 1.04 | 1.07 | 4 000 | 4 210 |
| 28.08.2024 | 1.08 | 1.08 | 0.98 | 1.02 | 6 000 | 6 100 |
| 26.08.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 2 000 | 2 340 |
| 23.08.2024 | 1.09 | 1.12 | 1.09 | 1.11 | 4 000 | 4 410 |
| 22.08.2024 | 1.18 | 1.18 | 1.10 | 1.10 | 29 000 | 32 560 |
| 19.08.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 900 | 1 053 |
| 16.08.2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1 000 | 1 140 |
| 14.08.2024 | 1.15 | 1.15 | 1.11 | 1.11 | 3 806 | 4 337 |
| 13.08.2024 | 1.17 | 1.18 | 1.17 | 1.18 | 1 850 | 2 173 |
| 09.08.2024 | 1.14 | 1.14 | 1.09 | 1.09 | 2 000 | 2 230 |
| 08.08.2024 | 1.03 | 1.09 | 1.03 | 1.09 | 1 200 | 1 296 |
Biznesradar bez reklam? Sprawdź BR Plus
