Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKO
6.55-1.21(-15.59%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 419 | 2 744 |
| 10.04.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 250 | 2 650 |
| 02.04.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 350 | 3 619 |
| 28.03.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 132 | 1 320 |
| 13.03.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 141 | 1 327 |
| 04.03.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 144 | 1 326 |
| 29.02.2024 | 8.55 | 8.73 | 8.55 | 8.73 | 462 | 3 983 |
| 21.02.2024 | 8.61 | 8.61 | 8.61 | 8.61 | 153 | 1 317 |
| 02.02.2024 | 7.69 | 7.76 | 7.69 | 7.76 | 1 266 | 9 759 |
| 31.01.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 196 | 1 325 |
| 30.01.2024 | 6.37 | 6.37 | 6.37 | 6.37 | 208 | 1 325 |
| 22.01.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 1 | 6 |
| 19.01.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 222 | 1 348 |
| 18.01.2024 | 5.77 | 5.90 | 5.77 | 5.90 | 453 | 2 643 |
| 17.01.2024 | 5.62 | 5.62 | 5.62 | 5.62 | 236 | 1 326 |
| 08.01.2024 | 6.05 | 6.21 | 6.05 | 6.21 | 444 | 2 722 |
| 05.01.2024 | 5.53 | 5.70 | 5.53 | 5.70 | 750 | 4 234 |
| 02.01.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 400 | 2 360 |
| 19.12.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 350 | 2 275 |
| 07.12.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 228 | 1 320 |
| 05.12.2023 | 6.26 | 6.26 | 6.26 | 6.26 | 211 | 1 321 |
| 01.12.2023 | 5.90 | 6.20 | 5.90 | 6.20 | 1 708 | 10 350 |
| 29.11.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 500 | 2 700 |
| 22.11.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 212 | 1 105 |
| 20.11.2023 | 5.70 | 5.80 | 5.70 | 5.80 | 461 | 2 651 |
| 17.11.2023 | 5.25 | 5.56 | 5.25 | 5.56 | 1 598 | 8 692 |
| 16.11.2023 | 5.52 | 5.52 | 5.51 | 5.51 | 1 240 | 6 835 |
| 15.11.2023 | 5.27 | 5.31 | 5.27 | 5.31 | 499 | 2 640 |
| 14.11.2023 | 4.72 | 5.20 | 4.71 | 5.20 | 1 886 | 9 361 |
| 10.11.2023 | 4.57 | 4.62 | 4.57 | 4.62 | 877 | 4 025 |
| 03.11.2023 | 4.48 | 4.48 | 4.32 | 4.44 | 900 | 3 971 |
| 02.11.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 307 | 1 339 |
| 31.10.2023 | 4.25 | 4.46 | 4.25 | 4.46 | 10 307 | 45 155 |
| 30.10.2023 | 4.15 | 4.15 | 4.15 | 4.15 | 636 | 2 639 |
| 25.10.2023 | 4.14 | 4.15 | 4.14 | 4.15 | 646 | 2 678 |
| 17.10.2023 | 4.25 | 4.25 | 4.18 | 4.18 | 630 | 2 654 |
| 16.10.2023 | 3.78 | 4.40 | 3.72 | 4.40 | 5 276 | 20 979 |
| 11.10.2023 | 3.24 | 3.36 | 3.24 | 3.36 | 1 776 | 5 834 |
| 10.10.2023 | 2.95 | 3.15 | 2.95 | 3.15 | 1 785 | 5 419 |
| 06.10.2023 | 2.84 | 2.84 | 2.84 | 2.84 | 477 | 1 355 |
| 12.07.2023 | 3.30 | 3.31 | 3.30 | 3.31 | 2 000 | 6 610 |
| 11.07.2023 | 3.10 | 3.10 | 3.10 | 3.10 | 500 | 1 550 |
| 06.07.2023 | 2.77 | 2.89 | 2.77 | 2.89 | 2 510 | 7 014 |
| 03.07.2023 | 3.05 | 3.05 | 3.05 | 3.05 | 2 000 | 6 100 |
| 27.06.2023 | 2.78 | 2.78 | 2.78 | 2.78 | 500 | 1 390 |
| 19.06.2023 | 2.94 | 2.94 | 2.94 | 2.94 | 20 | 59 |
| 16.06.2023 | 2.93 | 2.93 | 2.93 | 2.93 | 4 000 | 11 720 |
| 06.06.2023 | 2.75 | 2.77 | 2.75 | 2.77 | 2 700 | 7 439 |
| 12.05.2023 | 2.01 | 2.01 | 2.01 | 2.01 | 2 000 | 4 020 |
| 11.05.2023 | 2.01 | 2.01 | 2.00 | 2.00 | 3 700 | 7 419 |
Biznesradar bez reklam? Sprawdź BR Plus
