Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB
81.20-4.20(-4.92%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 80.60 | 80.60 | 80.60 | 80.60 | 9 | 725 |
| 22.10.2024 | 81.70 | 81.70 | 81.10 | 81.10 | 70 | 5 689 |
| 21.10.2024 | 81.70 | 81.70 | 78.90 | 78.90 | 270 | 21 760 |
| 18.10.2024 | 68.60 | 68.60 | 68.40 | 68.40 | 110 | 7 526 |
| 17.10.2024 | 68.10 | 68.10 | 67.20 | 67.20 | 19 | 1 281 |
| 30.09.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 20 | 1 580 |
| 26.09.2024 | 77.90 | 78.10 | 76.90 | 78.10 | 232 | 18 064 |
| 25.09.2024 | 74.70 | 74.70 | 74.70 | 74.70 | 10 | 747 |
| 24.09.2024 | 74.00 | 74.00 | 73.00 | 73.00 | 60 | 4 400 |
| 20.09.2024 | 76.90 | 76.90 | 75.90 | 75.90 | 40 | 3 056 |
| 19.09.2024 | 76.00 | 76.00 | 74.00 | 74.00 | 90 | 6 755 |
| 16.09.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 20 | 1 540 |
| 11.09.2024 | 66.10 | 66.10 | 64.80 | 64.80 | 120 | 7 906 |
| 05.09.2024 | 75.90 | 75.90 | 75.90 | 75.90 | 20 | 1 518 |
| 04.09.2024 | 83.50 | 84.30 | 77.50 | 77.70 | 216 | 17 642 |
| 03.09.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 10 | 1 148 |
| 27.08.2024 | 93.40 | 97.00 | 93.40 | 97.00 | 128 | 12 034 |
| 26.08.2024 | 92.40 | 92.40 | 91.00 | 91.00 | 105 | 9 597 |
| 23.08.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 50 | 4 850 |
| 22.08.2024 | 97.70 | 97.70 | 97.50 | 97.50 | 400 | 39 040 |
| 21.08.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 50 | 4 740 |
| 20.08.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 100 | 9 480 |
| 19.08.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 99 | 9 702 |
| 16.08.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1 | 98 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
