Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
98.00+12.00(+13.95%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 87.10 | 87.10 | 87.10 | 87.10 | 22 | 1 916 |
13.08.2024 | 80.90 | 80.90 | 80.90 | 80.90 | 8 | 647 |
12.08.2024 | 79.00 | 81.50 | 79.00 | 81.50 | 28 | 2 232 |
09.08.2024 | 75.60 | 75.60 | 75.00 | 75.00 | 245 | 18 510 |
06.08.2024 | 70.60 | 70.60 | 70.60 | 70.60 | 12 | 847 |
05.08.2024 | 61.40 | 69.00 | 60.90 | 69.00 | 546 | 34 679 |
02.08.2024 | 80.30 | 80.50 | 77.00 | 77.00 | 549 | 43 610 |
30.07.2024 | 84.40 | 84.40 | 82.60 | 82.60 | 201 | 16 784 |
26.07.2024 | 82.40 | 82.40 | 82.40 | 82.40 | 9 | 742 |
24.07.2024 | 79.10 | 85.70 | 79.10 | 84.10 | 91 | 7 405 |
23.07.2024 | 80.50 | 80.50 | 80.50 | 80.50 | 24 | 1 932 |
22.07.2024 | 77.90 | 80.00 | 77.90 | 80.00 | 121 | 9 447 |
19.07.2024 | 74.70 | 75.10 | 74.70 | 74.90 | 49 | 3 677 |
18.07.2024 | 74.70 | 74.70 | 72.90 | 72.90 | 14 | 1 033 |
17.07.2024 | 77.60 | 77.60 | 74.20 | 74.20 | 132 | 10 223 |
16.07.2024 | 88.00 | 88.00 | 69.10 | 78.00 | 402 | 30 472 |
15.07.2024 | 102.20 | 109.60 | 90.00 | 92.00 | 1 341 | 132 704 |
10.07.2024 | 133.80 | 133.80 | 133.80 | 133.80 | 8 | 1 070 |
24.06.2024 | 123.40 | 123.40 | 123.40 | 123.40 | 8 | 987 |
20.06.2024 | 133.20 | 133.20 | 132.00 | 132.00 | 10 | 1 326 |
14.06.2024 | 106.00 | 106.00 | 106.00 | 106.00 | 148 | 15 688 |
13.06.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 148 | 18 352 |
12.06.2024 | 117.00 | 117.00 | 117.00 | 117.00 | 3 | 351 |
07.06.2024 | 109.20 | 109.20 | 109.00 | 109.00 | 10 | 1 091 |
06.06.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 2 | 230 |
05.06.2024 | 111.80 | 111.80 | 111.80 | 111.80 | 4 | 447 |
04.06.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 3 | 298 |
03.06.2024 | 113.60 | 113.60 | 113.60 | 113.60 | 8 | 909 |
31.05.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 4 | 459 |
08.05.2024 | 94.90 | 96.20 | 94.90 | 96.20 | 13 | 1 243 |
07.05.2024 | 94.50 | 94.50 | 94.50 | 94.50 | 7 | 662 |
06.05.2024 | 89.10 | 91.20 | 89.10 | 91.20 | 24 | 2 155 |
02.05.2024 | 82.70 | 82.70 | 75.80 | 75.80 | 33 | 2 621 |
30.04.2024 | 84.90 | 87.20 | 84.60 | 87.20 | 132 | 11 436 |
19.04.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | 7 000 |
18.04.2024 | 76.00 | 76.90 | 76.00 | 76.90 | 20 | 1 529 |
17.04.2024 | 75.30 | 75.30 | 75.10 | 75.10 | 29 | 2 181 |
15.04.2024 | 76.30 | 76.30 | 76.30 | 76.30 | 100 | 7 630 |
12.04.2024 | 68.10 | 68.10 | 68.10 | 68.10 | 30 | 2 043 |
05.04.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | 7 000 |
02.04.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 100 | 6 830 |
27.03.2024 | 64.80 | 64.80 | 64.80 | 64.80 | 100 | 6 480 |
18.03.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 53 | 3 021 |
15.03.2024 | 61.30 | 61.30 | 60.90 | 60.90 | 150 | 9 175 |
14.03.2024 | 58.40 | 58.40 | 58.40 | 58.40 | 100 | 5 840 |
13.03.2024 | 56.00 | 58.20 | 54.00 | 54.00 | 306 | 17 344 |
08.03.2024 | 52.50 | 52.50 | 52.40 | 52.40 | 59 | 3 093 |
06.03.2024 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | 5 100 |
04.03.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 50 | 2 253 |
29.02.2024 | 43.30 | 43.30 | 43.30 | 43.30 | 50 | 2 165 |
Biznesradar bez reklam? Sprawdź BR Plus