Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU
31.05+0.55(+1.80%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2024 | 31.05 | 31.05 | 31.05 | 31.05 | 100 | 3 105 |
| 19.12.2023 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | 6 200 |
| 11.10.2023 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | 2 540 |
| 22.05.2023 | 21.25 | 21.25 | 21.25 | 21.25 | 160 | 3 400 |
| 24.04.2023 | 17.82 | 17.82 | 17.82 | 17.82 | 1 362 | 24 271 |
| 20.04.2023 | 18.86 | 18.86 | 18.86 | 18.86 | 650 | 12 259 |
| 19.04.2023 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | 1 850 |
| 07.03.2023 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | 3 600 |
| 02.02.2023 | 17.76 | 17.98 | 17.76 | 17.98 | 159 | 2 826 |
| 12.01.2023 | 18.84 | 18.84 | 18.84 | 18.84 | 330 | 6 217 |
| 11.01.2023 | 18.18 | 18.18 | 18.18 | 18.18 | 450 | 8 181 |
| 05.01.2023 | 17.36 | 17.36 | 17.36 | 17.36 | 500 | 8 680 |
| 19.12.2022 | 13.54 | 13.54 | 13.54 | 13.54 | 7 | 95 |
| 13.12.2022 | 14.62 | 14.62 | 14.62 | 14.62 | 267 | 3 904 |
| 24.11.2022 | 12.46 | 12.46 | 12.46 | 12.46 | 1 000 | 12 460 |
| 15.11.2022 | 10.14 | 10.14 | 10.14 | 10.14 | 76 | 771 |
| 26.09.2022 | 6.83 | 6.83 | 6.83 | 6.83 | 250 | 1 708 |
| 28.07.2022 | 9.79 | 9.79 | 9.79 | 9.79 | 3 140 | 30 741 |
| 26.07.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 1 470 | 13 965 |
| 21.07.2022 | 9.47 | 9.47 | 9.47 | 9.47 | 1 670 | 15 815 |
| 15.06.2022 | 9.47 | 9.47 | 9.47 | 9.47 | 27 | 256 |
| 13.06.2022 | 10.00 | 10.00 | 9.67 | 9.67 | 102 | 1 005 |
| 18.05.2022 | 11.86 | 11.86 | 11.86 | 11.86 | 250 | 2 965 |
| 17.05.2022 | 11.50 | 11.52 | 11.44 | 11.44 | 390 | 4 482 |
| 12.05.2022 | 10.22 | 10.22 | 10.22 | 10.22 | 25 | 256 |
| 10.05.2022 | 10.62 | 10.70 | 10.62 | 10.70 | 47 | 501 |
| 09.05.2022 | 10.92 | 10.92 | 10.92 | 10.92 | 500 | 5 460 |
| 06.05.2022 | 10.94 | 10.94 | 10.94 | 10.94 | 23 | 252 |
| 05.05.2022 | 11.48 | 11.48 | 11.48 | 11.48 | 44 | 505 |
| 29.04.2022 | 13.10 | 13.10 | 13.10 | 13.10 | 1 560 | 20 436 |
| 27.04.2022 | 12.42 | 12.88 | 12.28 | 12.88 | 1 267 | 16 016 |
| 21.04.2022 | 16.04 | 16.04 | 16.04 | 16.04 | 800 | 12 832 |
| 21.03.2022 | 17.48 | 17.48 | 17.48 | 17.48 | 150 | 2 622 |
| 18.03.2022 | 17.32 | 17.32 | 17.32 | 17.32 | 1 000 | 17 320 |
| 17.03.2022 | 17.48 | 17.48 | 17.48 | 17.48 | 300 | 5 244 |
| 11.03.2022 | 14.66 | 14.66 | 14.66 | 14.66 | 300 | 4 398 |
| 09.03.2022 | 13.42 | 13.48 | 13.42 | 13.48 | 520 | 6 996 |
| 08.03.2022 | 12.70 | 12.70 | 12.70 | 12.70 | 111 | 1 410 |
| 07.03.2022 | 9.85 | 12.70 | 9.85 | 12.70 | 351 | 3 946 |
| 04.03.2022 | 11.98 | 11.98 | 11.20 | 11.20 | 82 | 965 |
| 01.03.2022 | 15.00 | 15.30 | 14.00 | 14.20 | 750 | 11 075 |
| 28.02.2022 | 15.02 | 15.02 | 14.06 | 14.06 | 190 | 2 719 |
| 25.02.2022 | 15.62 | 17.00 | 15.62 | 17.00 | 2 500 | 40 860 |
| 24.02.2022 | 13.68 | 15.04 | 12.62 | 15.04 | 3 571 | 50 300 |
| 23.02.2022 | 19.46 | 19.46 | 17.82 | 17.82 | 400 | 7 620 |
| 14.02.2022 | 20.45 | 21.45 | 20.15 | 21.45 | 600 | 12 535 |
| 08.02.2022 | 23.65 | 23.65 | 23.50 | 23.50 | 71 | 1 675 |
| 07.02.2022 | 22.60 | 22.60 | 22.60 | 22.60 | 55 | 1 243 |
| 28.01.2022 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | 4 400 |
| 25.01.2022 | 20.65 | 20.65 | 20.65 | 20.65 | 1 000 | 20 650 |
Biznesradar bez reklam? Sprawdź BR Plus
