Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3SDF1
5.39+0.75(+16.16%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.09.2024 | 5.39 | 5.39 | 5.39 | 5.39 | 15 | 81 |
| 08.08.2024 | 5.29 | 5.29 | 5.29 | 5.29 | 8 | 42 |
| 05.08.2024 | 5.48 | 5.55 | 5.48 | 5.49 | 65 | 358 |
| 31.07.2024 | 5.76 | 5.76 | 5.76 | 5.76 | 25 | 144 |
| 25.07.2024 | 5.52 | 5.52 | 5.52 | 5.52 | 23 | 127 |
| 11.06.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 10 | 78 |
| 04.06.2024 | 8.22 | 8.22 | 8.22 | 8.22 | 25 | 206 |
| 30.04.2024 | 9.94 | 9.94 | 9.69 | 9.69 | 100 | 978 |
| 19.04.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 14 | 125 |
| 17.04.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 20 | 176 |
| 16.04.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8 | 65 |
| 12.04.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 42 | 382 |
| 25.05.2023 | 20.75 | 20.75 | 20.70 | 20.70 | 3 000 | 62 180 |
| 28.04.2023 | 26.00 | 26.00 | 25.80 | 25.85 | 3 000 | 77 620 |
| 11.04.2023 | 34.00 | 34.70 | 34.00 | 34.65 | 6 000 | 206 318 |
| 31.08.2022 | 84.50 | 84.50 | 84.50 | 84.50 | 2 | 169 |
| 08.06.2022 | 151.60 | 151.60 | 144.40 | 144.40 | 25 | 3 678 |
| 27.05.2022 | 151.00 | 151.00 | 151.00 | 151.00 | 3 | 453 |
| 25.05.2022 | 197.40 | 199.00 | 197.00 | 199.00 | 15 | 2 971 |
| 19.05.2022 | 218.00 | 218.00 | 218.00 | 218.00 | 5 | 1 090 |
| 12.05.2022 | 223.50 | 223.50 | 223.00 | 223.00 | 25 | 5 583 |
| 11.05.2022 | 215.00 | 237.00 | 215.00 | 237.00 | 13 | 2 911 |
| 09.05.2022 | 290.50 | 290.50 | 290.50 | 290.50 | 3 | 872 |
| 29.04.2022 | 330.00 | 330.00 | 330.00 | 330.00 | 3 | 990 |
| 27.04.2022 | 303.00 | 303.00 | 282.50 | 282.50 | 16 | 4 716 |
| 22.04.2022 | 338.50 | 338.50 | 295.00 | 295.00 | 30 | 9 068 |
| 21.04.2022 | 395.50 | 395.50 | 380.50 | 380.50 | 6 | 2 323 |
| 20.04.2022 | 381.00 | 382.00 | 371.50 | 382.00 | 15 | 5 666 |
| 14.04.2022 | 390.00 | 419.00 | 390.00 | 406.50 | 12 | 4 887 |
| 11.04.2022 | 342.50 | 342.50 | 342.50 | 342.50 | 2 | 685 |
| 08.04.2022 | 337.50 | 339.00 | 337.50 | 339.00 | 5 | 1 691 |
| 07.04.2022 | 260.00 | 260.00 | 260.00 | 260.00 | 1 | 260 |
| 05.04.2022 | 236.00 | 236.00 | 236.00 | 236.00 | 1 | 236 |
| 04.04.2022 | 231.00 | 232.00 | 231.00 | 232.00 | 10 | 2 315 |
| 23.03.2022 | 259.00 | 259.00 | 259.00 | 259.00 | 3 | 777 |
| 22.03.2022 | 230.00 | 230.00 | 230.00 | 230.00 | 2 | 460 |
| 14.03.2022 | 148.80 | 149.60 | 148.80 | 149.60 | 15 | 2 240 |
| 22.02.2022 | 110.80 | 110.80 | 110.80 | 110.80 | 55 | 6 094 |
| 18.02.2022 | 119.60 | 119.60 | 119.60 | 119.60 | 10 | 1 196 |
| 17.02.2022 | 107.60 | 112.60 | 107.60 | 110.20 | 149 | 16 319 |
| 14.02.2022 | 98.60 | 98.60 | 98.60 | 98.60 | 10 | 986 |
| 11.02.2022 | 101.20 | 101.20 | 100.40 | 100.40 | 23 | 2 324 |
| 10.02.2022 | 94.00 | 94.00 | 94.00 | 94.00 | 5 | 470 |
| 07.02.2022 | 81.10 | 81.10 | 81.10 | 81.10 | 50 | 4 055 |
| 26.01.2022 | 68.30 | 68.30 | 68.30 | 68.30 | 5 | 342 |
| 18.01.2022 | 83.40 | 83.40 | 83.40 | 83.40 | 5 | 417 |
| 10.11.2021 | 50.90 | 50.90 | 50.90 | 50.90 | 10 | 509 |
| 03.11.2021 | 49.30 | 49.30 | 49.30 | 49.30 | 10 | 493 |
| 06.10.2021 | 35.30 | 35.30 | 35.30 | 35.30 | 20 | 706 |
| 03.09.2021 | 29.45 | 29.45 | 29.45 | 29.45 | 10 | 295 |
Biznesradar bez reklam? Sprawdź BR Plus
