Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU1
6.81+0.08(+1.19%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 300 | 2 043 |
| 19.11.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 300 | 1 986 |
| 06.11.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 100 | 719 |
| 31.10.2024 | 6.62 | 6.62 | 6.59 | 6.59 | 400 | 2 642 |
| 30.10.2024 | 6.98 | 6.98 | 6.86 | 6.86 | 400 | 2 768 |
| 28.10.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 100 | 744 |
| 23.10.2024 | 7.00 | 7.10 | 7.00 | 7.10 | 300 | 2 110 |
| 22.10.2024 | 7.06 | 7.06 | 6.95 | 6.95 | 550 | 3 852 |
| 18.10.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 200 | 1 548 |
| 15.10.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 150 | 1 158 |
| 11.10.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 150 | 1 134 |
| 10.10.2024 | 8.00 | 8.00 | 7.32 | 7.43 | 750 | 5 696 |
| 09.10.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 100 | 795 |
| 04.10.2024 | 7.98 | 7.98 | 7.69 | 7.69 | 200 | 1 567 |
| 01.10.2024 | 7.97 | 8.18 | 7.97 | 8.17 | 1 125 | 9 174 |
| 19.09.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 286 | 2 360 |
| 18.09.2024 | 8.01 | 8.10 | 8.01 | 8.10 | 250 | 2 016 |
| 17.09.2024 | 7.61 | 7.86 | 7.61 | 7.86 | 1 175 | 9 184 |
| 16.09.2024 | 7.77 | 8.00 | 7.18 | 7.18 | 795 | 6 159 |
| 04.09.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 1 000 | 9 750 |
| 02.09.2024 | 9.50 | 9.58 | 9.50 | 9.58 | 250 | 2 383 |
| 30.08.2024 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 937 |
| 29.08.2024 | 9.49 | 9.79 | 9.40 | 9.79 | 1 050 | 10 018 |
| 22.08.2024 | 10.30 | 10.30 | 9.97 | 9.97 | 185 | 1 894 |
| 21.08.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | 1 002 |
| 20.08.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | 1 500 |
| 14.08.2024 | 9.55 | 9.72 | 9.55 | 9.72 | 200 | 1 927 |
| 13.08.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 100 | 930 |
| 12.08.2024 | 9.18 | 9.39 | 9.18 | 9.39 | 200 | 1 857 |
| 09.08.2024 | 8.90 | 8.90 | 8.90 | 8.90 | 100 | 890 |
| 08.08.2024 | 9.00 | 9.18 | 9.00 | 9.18 | 135 | 1 221 |
| 07.08.2024 | 9.09 | 9.30 | 9.09 | 9.30 | 200 | 1 839 |
| 06.08.2024 | 9.29 | 9.29 | 8.52 | 8.73 | 600 | 5 307 |
| 05.08.2024 | 8.94 | 8.94 | 8.80 | 8.93 | 360 | 3 202 |
| 02.08.2024 | 9.67 | 9.91 | 9.64 | 9.69 | 524 | 5 112 |
| 01.08.2024 | 10.14 | 10.32 | 10.14 | 10.32 | 200 | 2 046 |
| 31.07.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 56 | 592 |
| 30.07.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | 1 048 |
| 29.07.2024 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | 1 076 |
| 26.07.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | 1 052 |
| 25.07.2024 | 10.46 | 10.52 | 10.46 | 10.52 | 200 | 2 098 |
| 18.07.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | 1 100 |
| 17.07.2024 | 10.62 | 10.62 | 10.62 | 10.62 | 100 | 1 062 |
| 15.07.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 227 | 2 747 |
| 08.07.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 227 | 2 715 |
| 28.06.2024 | 13.42 | 13.42 | 13.42 | 13.42 | 200 | 2 684 |
| 24.06.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
| 19.06.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | 1 230 |
| 17.06.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
| 14.06.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | 1 068 |
Biznesradar bez reklam? Sprawdź BR Plus
