Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3W20
18.00-0.32(-1.75%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | 1 800 |
| 12.11.2024 | 20.80 | 20.80 | 20.80 | 20.80 | 160 | 3 328 |
| 15.10.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 127 | 2 845 |
| 02.10.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | 2 290 |
| 19.08.2024 | 25.05 | 25.05 | 25.05 | 25.05 | 1 | 25 |
| 09.07.2024 | 30.15 | 30.15 | 30.15 | 30.15 | 1 000 | 30 150 |
| 26.06.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 50 | 1 575 |
| 24.06.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | 1 500 |
| 19.06.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 2 000 | 56 800 |
| 20.05.2024 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | 3 270 |
| 16.05.2024 | 31.70 | 31.95 | 31.70 | 31.95 | 1 468 | 46 898 |
| 09.05.2024 | 31.65 | 31.65 | 31.65 | 31.65 | 7 | 222 |
| 08.05.2024 | 32.00 | 32.00 | 30.60 | 30.60 | 200 | 6 260 |
| 16.04.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 108 | 2 786 |
| 11.04.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 52 | 1 534 |
| 09.04.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 130 | 3 900 |
| 08.04.2024 | 29.10 | 29.10 | 29.10 | 29.10 | 877 | 25 521 |
| 12.03.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 350 | 9 205 |
| 26.02.2024 | 29.35 | 29.35 | 29.35 | 29.35 | 500 | 14 675 |
| 23.02.2024 | 29.25 | 30.20 | 29.25 | 29.70 | 2 377 | 70 595 |
| 16.02.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 250 | 6 650 |
| 15.02.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 760 | 19 532 |
| 07.02.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | 12 750 |
| 05.02.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 166 | 4 308 |
| 03.01.2024 | 23.60 | 23.60 | 23.35 | 23.35 | 195 | 4 565 |
| 27.12.2023 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | 5 400 |
| 21.12.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 200 | 5 200 |
| 20.12.2023 | 27.30 | 27.30 | 27.30 | 27.30 | 150 | 4 095 |
| 18.12.2023 | 25.50 | 25.50 | 25.50 | 25.50 | 169 | 4 310 |
| 15.12.2023 | 26.80 | 27.00 | 25.60 | 25.60 | 750 | 20 104 |
| 14.12.2023 | 25.60 | 25.60 | 25.60 | 25.60 | 350 | 8 960 |
| 11.12.2023 | 25.15 | 25.15 | 25.15 | 25.15 | 35 | 880 |
| 14.11.2023 | 22.60 | 22.60 | 22.60 | 22.60 | 365 | 8 249 |
| 06.11.2023 | 21.85 | 21.85 | 21.85 | 21.85 | 711 | 15 535 |
| 24.10.2023 | 18.90 | 18.90 | 18.90 | 18.90 | 50 | 945 |
| 16.10.2023 | 18.16 | 18.26 | 18.16 | 18.26 | 140 | 2 549 |
| 13.10.2023 | 16.62 | 16.62 | 16.62 | 16.62 | 53 | 881 |
| 26.09.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 1 580 |
| 08.09.2023 | 16.36 | 16.36 | 16.36 | 16.36 | 89 | 1 456 |
| 07.09.2023 | 16.00 | 16.00 | 15.98 | 15.98 | 500 | 7 997 |
| 06.09.2023 | 17.02 | 17.02 | 17.02 | 17.02 | 500 | 8 510 |
| 04.09.2023 | 19.16 | 19.16 | 19.16 | 19.16 | 44 | 843 |
| 25.08.2023 | 17.88 | 17.88 | 17.88 | 17.88 | 150 | 2 682 |
| 16.08.2023 | 19.64 | 19.64 | 19.64 | 19.64 | 14 | 275 |
| 01.08.2023 | 23.50 | 23.50 | 23.00 | 23.15 | 3 099 | 71 552 |
| 31.07.2023 | 23.50 | 23.50 | 23.50 | 23.50 | 90 | 2 115 |
| 27.07.2023 | 23.15 | 23.15 | 23.15 | 23.15 | 150 | 3 473 |
| 26.07.2023 | 22.70 | 22.70 | 22.65 | 22.65 | 9 360 | 212 422 |
| 25.07.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 12 | 276 |
| 24.07.2023 | 22.70 | 23.00 | 22.70 | 23.00 | 784 | 17 839 |
Biznesradar bez reklam? Sprawdź BR Plus
