Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
77.00-1.20(-1.53%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 77.00 | 77.00 | 77.00 | 77.00 | 10 | 770 |
| 19.02.2025 | 75.40 | 75.50 | 75.40 | 75.50 | 340 | 25 645 |
| 17.02.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 100 | 7 590 |
| 14.02.2025 | 72.80 | 72.80 | 72.80 | 72.80 | 1 | 73 |
| 13.02.2025 | 68.00 | 69.80 | 68.00 | 69.80 | 200 | 13 780 |
| 12.02.2025 | 67.00 | 67.00 | 63.70 | 63.70 | 157 | 10 103 |
| 11.02.2025 | 70.30 | 70.30 | 68.00 | 68.00 | 230 | 16 100 |
| 10.02.2025 | 65.20 | 66.70 | 65.20 | 66.70 | 65 | 4 261 |
| 07.02.2025 | 67.00 | 67.00 | 66.90 | 66.90 | 90 | 6 023 |
| 06.02.2025 | 67.40 | 67.40 | 67.40 | 67.40 | 11 | 741 |
| 04.02.2025 | 69.80 | 71.80 | 67.00 | 67.00 | 398 | 27 035 |
| 03.02.2025 | 63.90 | 67.40 | 63.90 | 67.40 | 80 | 5 130 |
| 31.01.2025 | 98.30 | 98.30 | 66.70 | 71.50 | 2 033 | 162 768 |
| 29.01.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 15 | 1 680 |
| 24.01.2025 | 116.20 | 116.20 | 116.20 | 116.20 | 10 | 1 162 |
| 22.01.2025 | 119.40 | 119.40 | 119.40 | 119.40 | 10 | 1 194 |
| 21.01.2025 | 125.00 | 125.00 | 125.00 | 125.00 | 8 | 1 000 |
| 20.01.2025 | 121.20 | 121.20 | 121.20 | 121.20 | 50 | 6 060 |
| 16.01.2025 | 101.20 | 106.00 | 101.20 | 106.00 | 64 | 6 592 |
| 14.01.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 20 | 1 920 |
| 13.01.2025 | 105.20 | 105.20 | 100.00 | 100.00 | 420 | 43 990 |
| 09.01.2025 | 117.60 | 117.60 | 117.60 | 117.60 | 10 | 1 176 |
| 08.01.2025 | 114.40 | 114.40 | 114.40 | 114.40 | 37 | 4 233 |
| 07.01.2025 | 116.00 | 120.60 | 115.40 | 120.60 | 113 | 13 326 |
| 02.01.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50 | 5 300 |
| 27.12.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 5 | 466 |
| 20.12.2024 | 87.00 | 87.00 | 80.90 | 81.20 | 502 | 43 123 |
| 19.12.2024 | 86.40 | 86.40 | 83.90 | 83.90 | 17 | 1 439 |
| 18.12.2024 | 90.20 | 90.20 | 87.80 | 87.80 | 216 | 19 003 |
| 17.12.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 20 | 1 756 |
| 16.12.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 200 | 19 680 |
| 10.12.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 26 | 2 662 |
| 09.12.2024 | 113.60 | 113.60 | 113.60 | 113.60 | 26 | 2 954 |
| 04.12.2024 | 105.60 | 105.60 | 105.60 | 105.60 | 4 | 422 |
| 03.12.2024 | 100.00 | 100.00 | 98.40 | 98.40 | 30 | 2 960 |
| 02.12.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 5 | 505 |
| 29.11.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 4 | 401 |
| 27.11.2024 | 99.40 | 100.00 | 99.40 | 100.00 | 203 | 20 180 |
| 26.11.2024 | 99.00 | 99.40 | 98.00 | 98.00 | 632 | 62 248 |
| 25.11.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 5 | 500 |
| 21.11.2024 | 95.30 | 98.80 | 95.30 | 97.70 | 652 | 64 076 |
| 19.11.2024 | 101.20 | 101.20 | 88.60 | 91.50 | 1 070 | 103 305 |
| 18.11.2024 | 99.50 | 99.50 | 99.20 | 99.20 | 300 | 29 805 |
| 15.11.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 5 | 510 |
| 14.11.2024 | 98.00 | 98.80 | 98.00 | 98.60 | 14 | 1 378 |
| 12.11.2024 | 95.20 | 96.20 | 93.60 | 93.60 | 324 | 30 943 |
| 08.11.2024 | 95.80 | 96.80 | 94.60 | 96.80 | 635 | 60 982 |
| 07.11.2024 | 92.70 | 93.00 | 91.90 | 93.00 | 359 | 33 312 |
| 06.11.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 9 | 790 |
| 05.11.2024 | 84.00 | 85.50 | 84.00 | 85.50 | 355 | 30 083 |
Biznesradar bez reklam? Sprawdź BR Plus
