Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP3
3.81+0.32(+9.17%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2024 | 3.27 | 3.81 | 3.24 | 3.81 | 51 000 | 177 195 |
| 22.10.2024 | 3.67 | 3.76 | 3.67 | 3.76 | 300 | 1 119 |
| 18.10.2024 | 3.78 | 3.78 | 3.78 | 3.78 | 1 000 | 3 780 |
| 17.10.2024 | 4.28 | 4.28 | 3.95 | 3.95 | 900 | 3 740 |
| 08.10.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 1 000 | 4 000 |
| 07.10.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 1 100 | 4 972 |
| 03.10.2024 | 4.86 | 4.86 | 4.78 | 4.78 | 1 100 | 5 266 |
| 01.10.2024 | 5.17 | 5.17 | 5.17 | 5.17 | 1 000 | 5 170 |
| 26.09.2024 | 5.39 | 5.39 | 5.31 | 5.31 | 1 100 | 5 849 |
| 25.09.2024 | 5.55 | 5.74 | 5.55 | 5.74 | 650 | 3 703 |
| 24.09.2024 | 5.54 | 5.77 | 5.54 | 5.77 | 650 | 3 636 |
| 16.09.2024 | 6.86 | 6.86 | 6.83 | 6.83 | 1 150 | 7 859 |
| 12.09.2024 | 7.38 | 7.38 | 7.38 | 7.38 | 1 400 | 10 332 |
| 11.09.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 50 | 355 |
| 06.09.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 100 | 687 |
| 05.09.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 100 | 707 |
| 03.09.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 500 | 3 930 |
| 02.09.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 1 000 | 7 420 |
| 28.08.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 3 000 | 21 570 |
| 22.08.2024 | 5.73 | 5.73 | 5.73 | 5.73 | 500 | 2 865 |
| 21.08.2024 | 6.15 | 6.40 | 6.07 | 6.07 | 5 000 | 30 595 |
| 20.08.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 850 | 5 950 |
| 19.08.2024 | 5.58 | 6.00 | 5.47 | 6.00 | 610 | 3 491 |
| 16.08.2024 | 6.01 | 6.01 | 5.60 | 5.65 | 610 | 3 524 |
| 14.08.2024 | 6.02 | 6.02 | 5.77 | 5.77 | 350 | 2 052 |
| 13.08.2024 | 6.78 | 6.78 | 6.40 | 6.40 | 400 | 2 674 |
| 12.08.2024 | 6.73 | 6.73 | 6.67 | 6.72 | 1 236 | 8 255 |
| 09.08.2024 | 6.64 | 6.92 | 6.33 | 6.33 | 6 284 | 43 255 |
| 08.08.2024 | 6.16 | 6.16 | 5.35 | 6.11 | 8 181 | 46 320 |
| 07.08.2024 | 7.45 | 7.45 | 6.67 | 6.67 | 13 251 | 91 544 |
| 06.08.2024 | 7.67 | 7.67 | 6.53 | 6.85 | 594 | 4 169 |
| 05.08.2024 | 7.13 | 7.13 | 7.13 | 7.13 | 150 | 1 070 |
| 02.08.2024 | 8.00 | 9.40 | 7.93 | 8.82 | 655 | 5 519 |
| 01.08.2024 | 10.28 | 10.28 | 9.22 | 9.22 | 9 226 | 86 087 |
| 31.07.2024 | 8.32 | 9.71 | 8.32 | 9.71 | 462 | 4 124 |
| 30.07.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 70 | 555 |
| 29.07.2024 | 6.93 | 6.93 | 5.98 | 6.32 | 99 000 | 614 411 |
| 26.07.2024 | 6.01 | 7.01 | 6.01 | 6.72 | 90 195 | 596 250 |
| 25.07.2024 | 5.41 | 5.77 | 5.14 | 5.77 | 7 606 | 40 912 |
| 24.07.2024 | 4.76 | 5.73 | 4.61 | 5.73 | 6 141 | 29 555 |
| 23.07.2024 | 4.18 | 4.39 | 4.13 | 4.39 | 6 100 | 26 454 |
| 22.07.2024 | 4.44 | 4.44 | 4.42 | 4.42 | 250 | 1 109 |
| 18.07.2024 | 5.02 | 5.23 | 5.02 | 5.23 | 710 | 3 633 |
| 17.07.2024 | 5.06 | 5.66 | 5.06 | 5.66 | 602 | 3 106 |
| 16.07.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 1 000 | 5 810 |
| 15.07.2024 | 5.56 | 5.78 | 5.56 | 5.78 | 5 602 | 31 562 |
| 12.07.2024 | 4.66 | 5.01 | 4.66 | 5.01 | 6 750 | 32 198 |
| 10.07.2024 | 3.77 | 3.87 | 3.77 | 3.87 | 2 000 | 7 640 |
| 08.07.2024 | 4.24 | 4.24 | 4.24 | 4.24 | 3 000 | 12 720 |
| 05.07.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 1 800 | 8 406 |
Biznesradar bez reklam? Sprawdź BR Plus
