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 |
|---|---|---|---|---|---|---|
| 27.09.2023 | 6.31 | 6.38 | 6.31 | 6.38 | 6 013 | 38 302 |
| 22.09.2023 | 7.40 | 7.40 | 7.40 | 7.40 | 2 301 | 17 027 |
| 21.09.2023 | 7.04 | 7.04 | 7.04 | 7.04 | 850 | 5 984 |
| 20.09.2023 | 7.67 | 7.67 | 7.66 | 7.66 | 1 205 | 9 232 |
| 18.09.2023 | 7.67 | 7.67 | 7.41 | 7.41 | 335 | 2 560 |
| 15.09.2023 | 8.13 | 8.13 | 7.98 | 7.98 | 1 643 | 13 130 |
| 13.09.2023 | 7.22 | 7.67 | 7.22 | 7.67 | 4 000 | 29 555 |
| 12.09.2023 | 7.20 | 7.29 | 7.20 | 7.29 | 5 027 | 36 401 |
| 08.09.2023 | 6.58 | 6.64 | 6.39 | 6.64 | 1 236 | 8 126 |
| 07.09.2023 | 6.34 | 6.34 | 6.34 | 6.34 | 11 | 70 |
| 06.09.2023 | 6.54 | 6.63 | 6.54 | 6.63 | 3 095 | 20 322 |
| 05.09.2023 | 7.15 | 7.15 | 7.15 | 7.15 | 1 819 | 13 006 |
| 04.09.2023 | 7.15 | 7.15 | 7.15 | 7.15 | 1 404 | 10 039 |
| 01.09.2023 | 7.14 | 7.14 | 7.14 | 7.14 | 1 159 | 8 275 |
| 25.08.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 910 | 6 743 |
| 16.08.2023 | 7.32 | 7.32 | 7.32 | 7.32 | 600 | 4 392 |
| 11.08.2023 | 7.92 | 7.92 | 7.92 | 7.92 | 1 500 | 11 880 |
| 07.08.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 81 | 680 |
| 04.08.2023 | 8.95 | 8.95 | 8.88 | 8.88 | 81 | 720 |
| 03.08.2023 | 8.72 | 8.72 | 8.72 | 8.72 | 134 | 1 168 |
| 02.08.2023 | 9.27 | 9.94 | 9.27 | 9.94 | 358 | 3 319 |
| 28.07.2023 | 10.10 | 10.10 | 10.06 | 10.06 | 2 495 | 25 180 |
| 27.07.2023 | 11.04 | 11.04 | 10.88 | 10.96 | 3 116 | 33 991 |
| 26.07.2023 | 10.78 | 10.78 | 10.64 | 10.64 | 3 001 | 32 190 |
| 25.07.2023 | 10.64 | 10.64 | 10.64 | 10.64 | 1 922 | 20 450 |
| 24.07.2023 | 10.34 | 10.60 | 10.00 | 10.60 | 610 | 6 101 |
| 20.07.2023 | 10.26 | 10.26 | 10.26 | 10.26 | 284 | 2 914 |
| 17.07.2023 | 10.54 | 10.76 | 10.54 | 10.76 | 4 202 | 44 654 |
| 12.07.2023 | 10.16 | 10.76 | 10.16 | 10.76 | 2 739 | 28 863 |
| 06.07.2023 | 9.71 | 9.71 | 9.71 | 9.71 | 1 329 | 12 905 |
| 04.07.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 1 211 | 12 788 |
| 29.06.2023 | 11.40 | 11.40 | 11.40 | 11.40 | 250 | 2 850 |
| 19.06.2023 | 12.16 | 12.38 | 12.16 | 12.38 | 2 773 | 34 000 |
| 14.06.2023 | 12.30 | 12.40 | 12.30 | 12.40 | 833 | 10 329 |
| 12.06.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 1 | 13 |
| 09.06.2023 | 11.94 | 12.24 | 11.94 | 12.24 | 156 | 1 909 |
| 06.06.2023 | 12.30 | 12.36 | 12.30 | 12.36 | 1 888 | 23 246 |
| 05.06.2023 | 12.30 | 12.30 | 12.30 | 12.30 | 1 195 | 14 699 |
| 02.06.2023 | 13.28 | 13.28 | 13.28 | 13.28 | 1 | 13 |
| 26.05.2023 | 15.38 | 15.38 | 15.38 | 15.38 | 1 | 15 |
| 24.05.2023 | 16.38 | 16.38 | 16.20 | 16.20 | 202 | 3 291 |
| 23.05.2023 | 19.14 | 19.14 | 18.18 | 18.46 | 1 818 | 33 281 |
| 22.05.2023 | 17.26 | 18.40 | 17.26 | 18.40 | 5 477 | 98 674 |
| 19.05.2023 | 16.42 | 16.42 | 15.96 | 15.96 | 699 | 11 157 |
| 18.05.2023 | 16.88 | 16.88 | 16.88 | 16.88 | 1 | 17 |
| 17.05.2023 | 16.40 | 16.96 | 16.40 | 16.86 | 4 | 67 |
| 16.05.2023 | 15.64 | 15.70 | 15.20 | 15.70 | 997 | 15 402 |
| 15.05.2023 | 13.72 | 15.08 | 13.72 | 15.08 | 3 | 44 |
| 12.05.2023 | 12.54 | 13.30 | 12.54 | 12.64 | 30 | 378 |
| 11.05.2023 | 13.36 | 13.38 | 13.36 | 13.38 | 22 | 294 |
Biznesradar bez reklam? Sprawdź BR Plus
