Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PKP3
2.15-0.18(-7.73%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.03.2024 | 3.26 | 3.56 | 3.26 | 3.56 | 9 150 | 31 555 |
| 04.03.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 920 | 3 892 |
| 28.02.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 181 | 892 |
| 27.02.2024 | 5.26 | 5.26 | 5.26 | 5.26 | 940 | 4 944 |
| 26.02.2024 | 5.47 | 5.73 | 5.43 | 5.73 | 5 064 | 28 350 |
| 23.02.2024 | 4.83 | 5.09 | 4.83 | 5.09 | 6 272 | 31 479 |
| 21.02.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 400 | 1 800 |
| 13.02.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 600 | 2 922 |
| 12.02.2024 | 4.78 | 4.80 | 4.78 | 4.79 | 4 450 | 21 316 |
| 05.02.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 1 | 5 |
| 31.01.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 125 | 594 |
| 24.01.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 1 000 | 4 820 |
| 22.01.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 1 000 | 4 560 |
| 19.01.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 1 000 | 4 810 |
| 18.01.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 1 000 | 4 630 |
| 17.01.2024 | 4.58 | 4.58 | 4.47 | 4.47 | 1 406 | 6 321 |
| 16.01.2024 | 4.64 | 4.65 | 4.62 | 4.65 | 4 542 | 21 045 |
| 15.01.2024 | 4.57 | 4.86 | 4.57 | 4.59 | 3 200 | 14 934 |
| 10.01.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 500 | 2 400 |
| 05.01.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3 322 | 16 544 |
| 27.12.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 450 | 2 277 |
| 21.12.2023 | 4.94 | 4.94 | 4.94 | 4.94 | 1 039 | 5 133 |
| 20.12.2023 | 5.11 | 5.26 | 5.11 | 5.26 | 2 400 | 12 414 |
| 19.12.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 400 | 1 988 |
| 18.12.2023 | 5.27 | 5.27 | 5.13 | 5.14 | 1 800 | 9 299 |
| 14.12.2023 | 5.39 | 5.39 | 5.38 | 5.38 | 1 330 | 7 165 |
| 13.12.2023 | 5.17 | 5.17 | 5.17 | 5.17 | 250 | 1 293 |
| 08.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 384 | 2 120 |
| 07.12.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 124 | 701 |
| 06.12.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 2 825 |
| 05.12.2023 | 5.49 | 5.49 | 5.49 | 5.49 | 148 | 813 |
| 04.12.2023 | 6.15 | 6.15 | 5.50 | 5.50 | 3 433 | 20 346 |
| 01.12.2023 | 6.30 | 6.30 | 6.30 | 6.30 | 320 | 2 016 |
| 30.11.2023 | 6.90 | 7.11 | 6.72 | 6.87 | 3 270 | 22 966 |
| 27.11.2023 | 8.37 | 8.56 | 8.00 | 8.48 | 8 600 | 71 493 |
| 24.11.2023 | 8.35 | 8.38 | 8.35 | 8.38 | 935 | 7 828 |
| 23.11.2023 | 7.65 | 8.08 | 7.65 | 8.08 | 800 | 6 249 |
| 22.11.2023 | 7.87 | 8.24 | 7.79 | 7.79 | 11 586 | 92 298 |
| 21.11.2023 | 7.04 | 7.51 | 7.04 | 7.51 | 5 062 | 37 223 |
| 06.11.2023 | 7.57 | 7.57 | 7.57 | 7.57 | 1 | 8 |
| 31.10.2023 | 7.00 | 7.19 | 7.00 | 7.19 | 3 | 21 |
| 27.10.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 600 | 3 966 |
| 24.10.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 1 | 7 |
| 19.10.2023 | 6.88 | 6.88 | 6.88 | 6.88 | 620 | 4 266 |
| 17.10.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 900 | 7 065 |
| 16.10.2023 | 7.45 | 7.45 | 7.38 | 7.38 | 284 | 2 096 |
| 11.10.2023 | 6.79 | 6.79 | 6.62 | 6.78 | 5 395 | 35 967 |
| 10.10.2023 | 6.22 | 6.41 | 6.22 | 6.41 | 2 | 13 |
| 03.10.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 10 | 57 |
| 28.09.2023 | 6.16 | 6.16 | 6.16 | 6.16 | 317 | 1 953 |
Biznesradar bez reklam? Sprawdź BR Plus
