Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKN
5.99-0.19(-3.07%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.06.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1 500 | 8 985 |
| 22.12.2023 | 6.17 | 6.17 | 6.17 | 6.17 | 607 | 3 745 |
| 17.10.2023 | 7.25 | 7.25 | 7.25 | 7.25 | 2 000 | 14 500 |
| 16.10.2023 | 7.21 | 7.50 | 7.21 | 7.50 | 550 | 4 038 |
| 10.10.2023 | 5.37 | 5.48 | 5.37 | 5.48 | 3 000 | 16 385 |
| 25.09.2023 | 5.68 | 5.68 | 5.68 | 5.68 | 600 | 3 408 |
| 08.09.2023 | 5.26 | 5.26 | 5.26 | 5.26 | 191 | 1 005 |
| 09.08.2023 | 7.47 | 7.47 | 7.47 | 7.47 | 350 | 2 615 |
| 31.07.2023 | 8.11 | 8.11 | 8.11 | 8.11 | 1 557 | 12 627 |
| 25.07.2023 | 7.97 | 8.03 | 7.97 | 8.03 | 2 790 | 22 266 |
| 24.07.2023 | 8.14 | 8.14 | 8.09 | 8.13 | 10 623 | 86 291 |
| 13.07.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 150 | 1 055 |
| 11.07.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 1 000 | 6 640 |
| 07.07.2023 | 6.07 | 6.24 | 6.03 | 6.18 | 1 000 | 6 122 |
| 06.07.2023 | 5.93 | 5.93 | 5.93 | 5.93 | 200 | 1 186 |
| 05.07.2023 | 6.20 | 6.20 | 6.03 | 6.03 | 400 | 2 446 |
| 03.07.2023 | 6.43 | 6.50 | 6.43 | 6.50 | 400 | 2 586 |
| 30.06.2023 | 6.33 | 6.33 | 6.20 | 6.20 | 400 | 2 506 |
| 29.06.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 200 | 1 340 |
| 27.06.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | 1 300 |
| 22.06.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 1 400 |
| 19.06.2023 | 7.03 | 7.16 | 7.03 | 7.16 | 1 200 | 8 566 |
| 15.06.2023 | 6.21 | 6.53 | 6.21 | 6.53 | 1 635 | 10 357 |
| 14.06.2023 | 6.53 | 6.53 | 6.53 | 6.53 | 1 000 | 6 530 |
| 12.06.2023 | 6.50 | 6.50 | 6.23 | 6.23 | 1 120 | 7 058 |
| 09.06.2023 | 6.85 | 6.90 | 6.85 | 6.90 | 920 | 6 323 |
| 01.06.2023 | 5.35 | 5.72 | 5.34 | 5.72 | 1 800 | 9 875 |
| 31.05.2023 | 5.70 | 5.71 | 5.28 | 5.28 | 2 516 | 13 618 |
| 30.05.2023 | 6.16 | 6.28 | 6.03 | 6.03 | 800 | 4 927 |
| 26.05.2023 | 6.02 | 6.55 | 6.02 | 6.55 | 1 766 | 11 220 |
| 25.05.2023 | 6.10 | 6.10 | 5.90 | 5.91 | 1 890 | 11 237 |
| 24.05.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 10 | 66 |
| 23.05.2023 | 6.45 | 6.68 | 6.44 | 6.44 | 6 322 | 40 764 |
| 22.05.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 200 | 1 300 |
| 19.05.2023 | 6.44 | 6.44 | 6.44 | 6.44 | 2 002 | 12 893 |
| 18.05.2023 | 6.42 | 6.42 | 6.42 | 6.42 | 2 753 | 17 674 |
| 17.05.2023 | 6.07 | 6.36 | 6.07 | 6.36 | 507 | 3 089 |
| 15.05.2023 | 6.44 | 6.48 | 6.44 | 6.48 | 20 | 129 |
| 12.05.2023 | 6.19 | 6.19 | 6.09 | 6.19 | 231 | 1 427 |
| 10.05.2023 | 6.08 | 6.36 | 6.08 | 6.15 | 860 | 5 303 |
| 09.05.2023 | 6.10 | 6.10 | 5.97 | 5.97 | 405 | 2 431 |
| 08.05.2023 | 6.32 | 6.33 | 6.17 | 6.17 | 1 250 | 7 856 |
| 05.05.2023 | 6.08 | 6.08 | 6.08 | 6.08 | 200 | 1 216 |
| 04.05.2023 | 6.20 | 6.32 | 5.81 | 5.81 | 1 700 | 10 134 |
| 02.05.2023 | 6.48 | 6.54 | 6.14 | 6.14 | 847 | 5 300 |
| 28.04.2023 | 6.40 | 6.40 | 6.25 | 6.35 | 1 072 | 6 752 |
| 27.04.2023 | 6.49 | 6.49 | 6.47 | 6.47 | 2 512 | 16 297 |
| 26.04.2023 | 6.10 | 6.28 | 6.00 | 6.27 | 1 266 | 7 855 |
| 25.04.2023 | 6.17 | 6.17 | 5.94 | 5.94 | 2 661 | 16 052 |
| 24.04.2023 | 5.75 | 5.97 | 5.75 | 5.97 | 1 429 | 8 282 |
Biznesradar bez reklam? Sprawdź BR Plus
