Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKO1
28.90-1.40(-4.62%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 28.90 | 28.90 | 28.90 | 28.90 | 45 | 1 301 |
| 18.11.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 45 | 1 379 |
| 12.11.2024 | 38.65 | 38.65 | 37.35 | 37.35 | 140 | 5 320 |
| 08.11.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 1 700 | 65 110 |
| 07.11.2024 | 38.95 | 39.55 | 38.95 | 39.35 | 820 | 32 370 |
| 08.10.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 782 | 22 639 |
| 03.10.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 487 | 14 220 |
| 02.10.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 250 | 7 600 |
| 30.09.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 1 000 | 33 150 |
| 09.08.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 300 | 8 235 |
| 08.08.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 1 000 | 22 600 |
| 19.07.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | 3 665 |
| 18.07.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | 4 080 |
| 01.07.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 61 | 2 724 |
| 03.06.2024 | 39.35 | 39.35 | 39.35 | 39.35 | 58 | 2 282 |
| 31.05.2024 | 39.05 | 40.90 | 39.05 | 40.90 | 119 | 4 754 |
| 29.05.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 40 | 1 452 |
| 07.03.2024 | 30.65 | 30.65 | 30.05 | 30.05 | 363 | 11 088 |
| 21.02.2024 | 36.20 | 36.20 | 36.20 | 36.20 | 500 | 18 100 |
| 16.02.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 750 | 24 863 |
| 13.02.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 750 | 23 175 |
| 05.02.2024 | 32.90 | 32.90 | 32.90 | 32.90 | 700 | 23 030 |
| 28.12.2023 | 27.65 | 27.65 | 27.65 | 27.65 | 700 | 19 355 |
| 17.11.2023 | 22.80 | 22.95 | 22.80 | 22.95 | 500 | 11 438 |
| 16.11.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 30 | 675 |
| 15.11.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 500 | 11 000 |
| 14.11.2023 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | 10 000 |
| 10.11.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 500 | 9 500 |
| 02.11.2023 | 17.56 | 17.56 | 17.56 | 17.56 | 222 | 3 898 |
| 25.10.2023 | 17.44 | 17.44 | 17.44 | 17.44 | 33 | 576 |
| 24.10.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 222 | 3 530 |
| 16.10.2023 | 17.48 | 17.48 | 17.48 | 17.48 | 500 | 8 740 |
| 09.10.2023 | 11.90 | 11.90 | 11.90 | 11.90 | 400 | 4 760 |
| 27.09.2023 | 9.39 | 9.39 | 9.39 | 9.39 | 333 | 3 127 |
| 26.09.2023 | 10.18 | 10.18 | 10.18 | 10.18 | 333 | 3 390 |
| 08.09.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 40 | 418 |
| 06.09.2023 | 12.02 | 12.02 | 9.68 | 10.36 | 720 | 8 038 |
| 29.08.2023 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 1 352 |
| 25.08.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
| 28.04.2023 | 9.20 | 9.20 | 9.20 | 9.20 | 250 | 2 300 |
| 27.04.2023 | 9.98 | 9.98 | 9.98 | 9.98 | 250 | 2 495 |
| 26.04.2023 | 9.21 | 9.21 | 9.21 | 9.21 | 550 | 5 066 |
| 24.04.2023 | 9.76 | 9.76 | 9.76 | 9.76 | 550 | 5 368 |
| 14.04.2023 | 8.61 | 8.61 | 8.60 | 8.60 | 630 | 5 421 |
| 12.04.2023 | 7.91 | 7.91 | 7.91 | 7.91 | 630 | 4 983 |
| 20.03.2023 | 5.42 | 5.42 | 5.42 | 5.42 | 350 | 1 897 |
| 15.03.2023 | 6.89 | 6.89 | 6.89 | 6.89 | 150 | 1 034 |
| 14.03.2023 | 7.07 | 7.07 | 7.00 | 7.00 | 330 | 2 319 |
| 13.03.2023 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 1 476 |
| 28.02.2023 | 9.09 | 9.09 | 9.09 | 9.09 | 300 | 2 727 |
Biznesradar bez reklam? Sprawdź BR Plus
