Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL3W201
20.65+0.30(+1.47%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 1 769 | 36 530 |
| 02.06.2025 | 20.05 | 20.10 | 20.05 | 20.10 | 1 769 | 35 486 |
| 12.05.2025 | 23.85 | 23.85 | 23.45 | 23.45 | 400 | 9 425 |
| 09.05.2025 | 21.90 | 23.00 | 21.90 | 23.00 | 600 | 13 435 |
| 08.05.2025 | 21.35 | 21.70 | 21.35 | 21.70 | 217 | 4 674 |
| 07.05.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 1 217 | 24 888 |
| 30.04.2025 | 21.10 | 21.10 | 20.35 | 20.35 | 400 | 8 215 |
| 29.04.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 100 | 2 220 |
| 28.04.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 313 | 6 917 |
| 25.04.2025 | 22.00 | 22.00 | 21.80 | 21.80 | 450 | 9 845 |
| 24.04.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 150 | 3 233 |
| 23.04.2025 | 21.60 | 21.60 | 21.55 | 21.55 | 173 | 3 733 |
| 15.04.2025 | 18.56 | 18.56 | 17.80 | 17.80 | 1 373 | 25 255 |
| 10.04.2025 | 17.62 | 17.62 | 17.44 | 17.44 | 1 099 | 19 267 |
| 09.04.2025 | 15.44 | 15.44 | 14.62 | 15.16 | 1 400 | 21 120 |
| 08.04.2025 | 15.00 | 16.22 | 15.00 | 16.16 | 1 301 | 20 014 |
| 07.04.2025 | 12.80 | 14.90 | 12.80 | 14.32 | 1 400 | 18 816 |
| 01.04.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 353 | 7 590 |
| 31.03.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 122 | 2 489 |
| 21.03.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 231 | 4 978 |
| 20.03.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | 2 285 |
| 13.03.2025 | 20.55 | 20.55 | 20.55 | 20.55 | 60 | 1 233 |
| 12.03.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 60 | 1 159 |
| 07.03.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 80 | 1 600 |
| 06.03.2025 | 19.46 | 19.46 | 19.40 | 19.40 | 319 | 6 202 |
| 05.03.2025 | 18.60 | 18.60 | 18.60 | 18.60 | 1 015 | 18 879 |
| 03.03.2025 | 18.48 | 18.48 | 18.48 | 18.48 | 40 | 739 |
| 28.02.2025 | 18.58 | 18.58 | 18.58 | 18.58 | 49 | 910 |
| 26.02.2025 | 19.62 | 19.62 | 19.62 | 19.62 | 49 | 961 |
| 25.02.2025 | 18.54 | 18.54 | 18.54 | 18.54 | 40 | 742 |
| 24.02.2025 | 19.06 | 19.06 | 19.06 | 19.06 | 40 | 762 |
| 20.02.2025 | 19.64 | 19.64 | 19.64 | 19.64 | 48 | 943 |
| 18.02.2025 | 20.00 | 20.00 | 20.00 | 20.00 | 829 | 16 580 |
| 13.02.2025 | 19.30 | 19.30 | 19.12 | 19.26 | 1 270 | 24 424 |
| 07.02.2025 | 17.02 | 17.04 | 17.02 | 17.04 | 1 600 | 27 244 |
| 06.02.2025 | 16.18 | 16.18 | 16.18 | 16.18 | 48 | 777 |
| 31.01.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 638 | 10 463 |
| 29.01.2025 | 15.74 | 15.74 | 15.58 | 15.58 | 732 | 11 506 |
| 24.01.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 149 | 2 274 |
| 17.01.2025 | 13.80 | 13.80 | 13.80 | 13.80 | 1 000 | 13 800 |
| 10.01.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 124 | 1 614 |
| 08.01.2025 | 12.48 | 12.48 | 12.48 | 12.48 | 75 | 936 |
| 03.01.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 62 | 794 |
| 02.01.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 75 | 945 |
| 20.12.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 81 | 985 |
| 18.12.2024 | 12.70 | 12.70 | 12.70 | 12.70 | 700 | 8 890 |
| 17.12.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 39 | 493 |
| 25.11.2024 | 12.68 | 12.68 | 12.68 | 12.68 | 62 | 786 |
| 19.11.2024 | 12.00 | 12.00 | 11.06 | 11.06 | 4 443 | 50 364 |
| 18.11.2024 | 12.32 | 12.32 | 12.32 | 12.32 | 40 | 493 |
Biznesradar bez reklam? Sprawdź BR Plus
