Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3PZU1
10.62-0.44(-3.98%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.06.2024 | 10.80 | 10.88 | 10.80 | 10.88 | 200 | 2 168 |
06.06.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
05.06.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 300 | 3 486 |
04.06.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 300 | 3 570 |
31.05.2024 | 12.68 | 12.68 | 12.68 | 12.68 | 300 | 3 804 |
29.05.2024 | 12.12 | 12.12 | 12.12 | 12.12 | 300 | 3 636 |
27.05.2024 | 12.46 | 12.46 | 12.46 | 12.46 | 40 | 498 |
23.05.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
06.12.2023 | 13.16 | 13.16 | 13.16 | 13.16 | 165 | 2 171 |
23.11.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 165 | 2 066 |
17.11.2023 | 12.32 | 12.32 | 12.32 | 12.32 | 165 | 2 033 |
16.10.2023 | 10.34 | 10.34 | 10.30 | 10.30 | 1 500 | 15 490 |
13.10.2023 | 9.80 | 9.80 | 9.80 | 9.80 | 500 | 4 900 |
20.09.2023 | 8.98 | 8.98 | 8.98 | 8.98 | 1 000 | 8 980 |
05.09.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 140 | 1 148 |
30.08.2023 | 7.70 | 7.74 | 7.70 | 7.74 | 1 500 | 11 590 |
28.08.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 140 | 1 043 |
22.08.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 500 | 3 350 |
17.08.2023 | 6.92 | 6.95 | 6.70 | 6.70 | 2 500 | 17 110 |
16.08.2023 | 6.90 | 6.90 | 6.89 | 6.89 | 1 500 | 10 345 |
28.07.2023 | 7.76 | 7.77 | 7.76 | 7.77 | 1 500 | 11 650 |
25.07.2023 | 7.20 | 7.30 | 7.20 | 7.30 | 1 500 | 10 850 |
18.07.2023 | 6.52 | 6.52 | 6.52 | 6.52 | 500 | 3 260 |
17.07.2023 | 6.59 | 6.59 | 6.59 | 6.59 | 500 | 3 295 |
05.07.2023 | 7.00 | 7.00 | 6.60 | 6.60 | 2 000 | 13 660 |
30.05.2023 | 8.06 | 8.06 | 8.06 | 8.06 | 200 | 1 612 |
05.04.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 15 000 | 89 550 |
30.03.2023 | 5.13 | 5.50 | 5.13 | 5.50 | 1 350 | 7 310 |
29.03.2023 | 4.57 | 4.69 | 4.57 | 4.63 | 1 350 | 6 263 |
28.03.2023 | 4.38 | 4.46 | 4.38 | 4.38 | 600 | 2 644 |
24.03.2023 | 4.36 | 4.36 | 4.33 | 4.33 | 3 000 | 13 005 |
21.03.2023 | 4.44 | 4.70 | 4.42 | 4.68 | 10 700 | 48 106 |
20.03.2023 | 3.81 | 4.21 | 3.81 | 4.21 | 7 400 | 29 602 |
17.03.2023 | 4.93 | 4.93 | 4.91 | 4.91 | 6 000 | 29 500 |
09.01.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 5 500 | 38 170 |
04.01.2023 | 6.54 | 6.54 | 6.54 | 6.54 | 3 500 | 22 890 |
02.01.2023 | 6.06 | 6.06 | 6.06 | 6.06 | 4 000 | 24 240 |
29.12.2022 | 6.56 | 6.56 | 6.56 | 6.56 | 2 000 | 13 120 |
23.12.2022 | 6.05 | 6.05 | 6.05 | 6.05 | 850 | 5 143 |
12.12.2022 | 5.20 | 5.20 | 5.20 | 5.20 | 530 | 2 756 |
30.11.2022 | 4.81 | 4.81 | 4.81 | 4.81 | 150 | 722 |
28.11.2022 | 4.85 | 4.85 | 4.85 | 4.85 | 5 000 | 24 250 |
15.11.2022 | 3.75 | 3.85 | 3.75 | 3.85 | 7 530 | 28 938 |
Biznesradar bez reklam? Sprawdź BR Plus