Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP
0.80-0.07(-8.05%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 0.77 | 0.80 | 0.77 | 0.80 | 11 000 | 8 640 |
12.07.2024 | 0.69 | 0.76 | 0.69 | 0.76 | 6 000 | 4 420 |
08.07.2024 | 0.63 | 0.63 | 0.58 | 0.58 | 5 000 | 2 960 |
05.07.2024 | 0.66 | 0.71 | 0.66 | 0.67 | 6 000 | 4 050 |
04.07.2024 | 0.75 | 0.78 | 0.73 | 0.73 | 18 110 | 13 954 |
03.07.2024 | 0.51 | 0.63 | 0.51 | 0.63 | 40 500 | 22 275 |
02.07.2024 | 0.58 | 0.58 | 0.48 | 0.50 | 239 501 | 129 776 |
01.07.2024 | 0.76 | 0.76 | 0.76 | 0.76 | 2 270 | 1 725 |
20.06.2024 | 0.75 | 0.75 | 0.75 | 0.75 | 3 500 | 2 625 |
17.06.2024 | 0.66 | 0.70 | 0.66 | 0.67 | 5 110 | 3 423 |
14.06.2024 | 0.71 | 0.71 | 0.71 | 0.71 | 2 430 | 1 725 |
12.06.2024 | 0.58 | 0.74 | 0.58 | 0.74 | 6 130 | 3 909 |
11.06.2024 | 0.55 | 0.55 | 0.55 | 0.55 | 3 130 | 1 722 |
06.06.2024 | 0.54 | 0.54 | 0.54 | 0.54 | 4 500 | 2 430 |
05.06.2024 | 0.55 | 0.56 | 0.55 | 0.56 | 10 500 | 5 805 |
03.06.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 7 000 | 4 200 |
29.05.2024 | 0.60 | 0.60 | 0.60 | 0.60 | 7 500 | 4 500 |
27.05.2024 | 0.58 | 0.64 | 0.58 | 0.64 | 40 443 | 24 834 |
23.05.2024 | 0.62 | 0.62 | 0.62 | 0.62 | 15 489 | 9 603 |
22.05.2024 | 0.61 | 0.61 | 0.60 | 0.60 | 7 510 | 4 506 |
21.05.2024 | 0.63 | 0.68 | 0.63 | 0.68 | 7 500 | 4 975 |
20.05.2024 | 0.69 | 0.69 | 0.66 | 0.68 | 38 010 | 25 792 |
17.05.2024 | 0.63 | 0.67 | 0.63 | 0.67 | 40 000 | 26 025 |
16.05.2024 | 0.60 | 0.67 | 0.60 | 0.66 | 17 000 | 11 090 |
15.05.2024 | 0.57 | 0.57 | 0.53 | 0.53 | 11 661 | 6 527 |
14.05.2024 | 0.53 | 0.56 | 0.52 | 0.56 | 23 576 | 12 597 |
13.05.2024 | 0.48 | 0.48 | 0.48 | 0.48 | 10 000 | 4 800 |
10.05.2024 | 0.43 | 0.43 | 0.43 | 0.43 | 25 000 | 10 750 |
06.05.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 2 000 | 780 |
29.04.2024 | 0.39 | 0.39 | 0.39 | 0.39 | 4 410 | 1 720 |
24.04.2024 | 0.43 | 0.43 | 0.43 | 0.43 | 1 732 | 745 |
16.04.2024 | 0.42 | 0.42 | 0.39 | 0.39 | 2 000 | 825 |
10.04.2024 | 0.48 | 0.48 | 0.48 | 0.48 | 3 600 | 1 728 |
27.03.2024 | 0.46 | 0.55 | 0.46 | 0.55 | 4 750 | 2 275 |
21.03.2024 | 0.54 | 0.54 | 0.54 | 0.54 | 5 000 | 2 700 |
19.03.2024 | 0.46 | 0.46 | 0.46 | 0.46 | 3 700 | 1 702 |
11.03.2024 | 0.46 | 0.46 | 0.46 | 0.46 | 1 000 | 460 |
05.03.2024 | 0.50 | 0.50 | 0.49 | 0.49 | 1 681 | 832 |
29.02.2024 | 0.68 | 0.68 | 0.68 | 0.68 | 2 530 | 1 720 |
28.02.2024 | 0.74 | 0.74 | 0.74 | 0.74 | 2 330 | 1 724 |
26.02.2024 | 0.80 | 0.83 | 0.80 | 0.80 | 6 380 | 5 166 |
23.02.2024 | 0.73 | 0.73 | 0.73 | 0.73 | 1 500 | 1 095 |
06.02.2024 | 0.77 | 0.77 | 0.77 | 0.77 | 750 | 578 |
15.01.2024 | 0.69 | 0.69 | 0.69 | 0.69 | 2 000 | 1 380 |
03.01.2024 | 0.71 | 0.71 | 0.71 | 0.71 | 5 001 | 3 551 |
27.12.2023 | 0.73 | 0.73 | 0.73 | 0.73 | 162 | 118 |
15.12.2023 | 0.83 | 0.83 | 0.83 | 0.83 | 2 000 | 1 660 |
14.12.2023 | 0.79 | 0.81 | 0.79 | 0.81 | 5 001 | 3 951 |
08.12.2023 | 0.82 | 0.82 | 0.82 | 0.82 | 250 | 205 |
24.10.2023 | 0.97 | 0.97 | 0.97 | 0.97 | 1 765 | 1 712 |
Biznesradar bez reklam? Sprawdź BR Plus