Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3W201
15.92+0.36(+2.31%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 15.92 | 15.92 | 15.92 | 15.92 | 70 | 1 114 |
13.08.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 779 | 12 168 |
12.08.2024 | 15.12 | 15.12 | 15.12 | 15.12 | 182 | 2 752 |
08.08.2024 | 13.18 | 14.28 | 13.18 | 14.28 | 649 | 8 889 |
06.08.2024 | 14.48 | 14.48 | 14.48 | 14.48 | 70 | 1 014 |
05.08.2024 | 14.22 | 14.22 | 13.62 | 14.06 | 764 | 10 609 |
29.07.2024 | 17.28 | 17.28 | 17.28 | 17.28 | 77 | 1 331 |
26.07.2024 | 17.26 | 17.26 | 17.26 | 17.26 | 150 | 2 589 |
25.07.2024 | 16.96 | 16.96 | 16.96 | 16.96 | 100 | 1 696 |
22.07.2024 | 18.54 | 18.54 | 18.54 | 18.54 | 140 | 2 596 |
17.07.2024 | 18.02 | 18.02 | 18.02 | 18.02 | 100 | 1 802 |
15.07.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 183 | 3 843 |
25.06.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 80 | 1 688 |
24.06.2024 | 20.30 | 20.60 | 20.30 | 20.60 | 122 | 2 495 |
18.06.2024 | 19.00 | 19.18 | 19.00 | 19.18 | 190 | 3 624 |
13.06.2024 | 17.86 | 17.86 | 17.86 | 17.86 | 100 | 1 786 |
12.06.2024 | 18.66 | 18.66 | 18.66 | 18.66 | 115 | 2 146 |
11.06.2024 | 18.24 | 18.24 | 18.24 | 18.24 | 61 | 1 113 |
10.06.2024 | 17.90 | 17.90 | 17.90 | 17.90 | 25 | 448 |
05.06.2024 | 18.50 | 18.50 | 18.50 | 18.50 | 55 | 1 018 |
04.06.2024 | 19.00 | 19.00 | 18.70 | 18.70 | 283 | 5 347 |
29.05.2024 | 19.72 | 19.72 | 19.72 | 19.72 | 150 | 2 958 |
08.05.2024 | 20.60 | 20.65 | 20.60 | 20.65 | 400 | 8 250 |
23.04.2024 | 19.66 | 19.66 | 19.66 | 19.66 | 215 | 4 227 |
22.04.2024 | 19.24 | 19.24 | 19.24 | 19.24 | 103 | 1 982 |
16.04.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 112 | 1 985 |
10.04.2024 | 19.96 | 19.96 | 19.96 | 19.96 | 250 | 4 990 |
09.04.2024 | 20.10 | 20.10 | 19.12 | 19.12 | 515 | 9 944 |
05.04.2024 | 18.68 | 19.08 | 18.68 | 19.08 | 210 | 3 964 |
03.04.2024 | 18.40 | 18.54 | 18.40 | 18.54 | 1 060 | 19 519 |
02.04.2024 | 18.96 | 19.04 | 18.96 | 19.04 | 261 | 4 957 |
27.03.2024 | 17.66 | 17.66 | 17.66 | 17.66 | 113 | 1 996 |
26.03.2024 | 16.50 | 17.20 | 16.50 | 17.20 | 478 | 8 032 |
25.03.2024 | 17.16 | 17.26 | 16.80 | 16.80 | 418 | 7 141 |
22.03.2024 | 17.92 | 17.92 | 17.48 | 17.48 | 697 | 12 232 |
21.03.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 113 | 1 975 |
20.03.2024 | 16.72 | 16.72 | 16.72 | 16.72 | 119 | 1 990 |
19.03.2024 | 16.20 | 16.38 | 16.20 | 16.38 | 243 | 3 958 |
18.03.2024 | 16.98 | 16.98 | 16.34 | 16.34 | 1 134 | 18 594 |
15.03.2024 | 16.90 | 16.90 | 16.90 | 16.90 | 547 | 9 244 |
14.03.2024 | 18.28 | 18.28 | 18.28 | 18.28 | 108 | 1 974 |
13.03.2024 | 18.40 | 18.70 | 18.04 | 18.04 | 3 916 | 72 074 |
12.03.2024 | 18.50 | 18.50 | 18.50 | 18.50 | 107 | 1 980 |
11.03.2024 | 17.06 | 17.06 | 17.06 | 17.06 | 116 | 1 979 |
08.03.2024 | 16.46 | 16.46 | 16.10 | 16.26 | 870 | 14 102 |
07.03.2024 | 16.80 | 16.80 | 16.26 | 16.38 | 3 689 | 60 780 |
06.03.2024 | 17.48 | 17.58 | 17.20 | 17.20 | 703 | 12 252 |
05.03.2024 | 17.60 | 17.60 | 17.48 | 17.60 | 696 | 12 236 |
04.03.2024 | 18.62 | 18.62 | 18.00 | 18.00 | 264 | 4 833 |
01.03.2024 | 18.66 | 18.66 | 18.32 | 18.50 | 747 | 13 817 |
Biznesradar bez reklam? Sprawdź BR Plus