Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB1
92.20-2.00(-2.12%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2024 | 97.20 | 101.60 | 92.20 | 92.20 | 8 | 752 |
| 11.03.2024 | 85.90 | 85.90 | 85.90 | 85.90 | 2 | 172 |
| 08.03.2024 | 93.40 | 93.40 | 93.40 | 93.40 | 1 | 93 |
| 29.02.2024 | 75.90 | 75.90 | 74.60 | 74.60 | 51 | 3 806 |
| 28.02.2024 | 70.90 | 73.90 | 70.90 | 73.90 | 15 | 1 094 |
| 27.02.2024 | 69.90 | 70.40 | 69.90 | 70.40 | 3 | 211 |
| 26.02.2024 | 68.20 | 68.60 | 68.20 | 68.60 | 2 | 137 |
| 23.02.2024 | 64.70 | 64.90 | 64.70 | 64.90 | 29 | 1 880 |
| 16.02.2024 | 66.80 | 66.80 | 66.00 | 66.00 | 37 | 2 443 |
| 15.02.2024 | 53.70 | 62.70 | 53.70 | 62.70 | 6 | 343 |
| 13.02.2024 | 52.00 | 52.00 | 52.00 | 52.00 | 5 | 260 |
| 07.02.2024 | 54.10 | 54.10 | 54.10 | 54.10 | 8 | 433 |
| 06.02.2024 | 50.00 | 52.30 | 50.00 | 52.30 | 17 | 862 |
| 16.11.2023 | 29.25 | 29.25 | 29.25 | 29.25 | 21 | 614 |
| 30.10.2023 | 29.15 | 29.15 | 29.15 | 29.15 | 236 | 6 879 |
| 23.10.2023 | 25.45 | 25.45 | 25.45 | 25.45 | 26 | 662 |
| 17.10.2023 | 30.10 | 30.10 | 29.05 | 29.75 | 77 | 2 277 |
| 13.10.2023 | 25.60 | 25.60 | 25.60 | 25.60 | 250 | 6 400 |
| 11.10.2023 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | 5 000 |
| 10.10.2023 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | 4 580 |
| 06.10.2023 | 22.90 | 22.90 | 22.90 | 22.90 | 130 | 2 977 |
| 05.10.2023 | 22.20 | 22.20 | 21.85 | 21.85 | 150 | 3 288 |
| 29.09.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 10 | 232 |
| 28.09.2023 | 22.50 | 22.50 | 22.50 | 22.50 | 190 | 4 275 |
| 27.09.2023 | 22.65 | 22.65 | 22.65 | 22.65 | 200 | 4 530 |
| 19.09.2023 | 27.45 | 27.45 | 27.45 | 27.45 | 300 | 8 235 |
| 14.09.2023 | 28.35 | 28.55 | 25.60 | 25.60 | 80 | 2 077 |
| 13.09.2023 | 27.95 | 28.25 | 27.95 | 28.25 | 60 | 1 680 |
| 07.09.2023 | 24.70 | 24.70 | 24.70 | 24.70 | 150 | 3 705 |
| 23.08.2023 | 31.75 | 31.75 | 31.75 | 31.75 | 236 | 7 493 |
| 27.07.2023 | 51.00 | 51.00 | 49.20 | 49.20 | 150 | 7 530 |
| 26.07.2023 | 58.70 | 58.70 | 58.70 | 58.70 | 300 | 17 610 |
| 25.07.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 300 | 18 630 |
| 24.07.2023 | 59.70 | 59.70 | 59.70 | 59.70 | 150 | 8 955 |
| 20.07.2023 | 62.50 | 62.50 | 62.50 | 62.50 | 140 | 8 750 |
| 18.07.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 300 | 17 250 |
| 14.07.2023 | 60.00 | 60.00 | 60.00 | 60.00 | 300 | 18 000 |
| 06.07.2023 | 51.10 | 51.10 | 49.20 | 49.20 | 1 400 | 70 595 |
| 04.07.2023 | 52.60 | 53.10 | 52.60 | 53.10 | 700 | 36 995 |
| 03.07.2023 | 51.70 | 51.70 | 51.70 | 51.70 | 350 | 18 095 |
| 29.06.2023 | 49.95 | 49.95 | 49.95 | 49.95 | 700 | 34 965 |
| 10.05.2023 | 45.45 | 45.45 | 45.45 | 45.45 | 140 | 6 363 |
| 01.02.2023 | 33.15 | 33.15 | 33.15 | 33.15 | 500 | 16 575 |
| 27.01.2023 | 33.10 | 33.10 | 33.10 | 33.10 | 600 | 19 860 |
| 07.11.2022 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | 24 |
| 31.10.2022 | 20.40 | 20.40 | 20.40 | 20.40 | 200 | 4 080 |
| 26.10.2022 | 15.36 | 15.84 | 15.36 | 15.84 | 2 400 | 37 440 |
| 06.10.2022 | 10.32 | 10.54 | 10.32 | 10.54 | 50 | 522 |
| 04.10.2022 | 10.56 | 10.56 | 10.56 | 10.56 | 50 | 528 |
| 27.09.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 400 | 4 048 |
Biznesradar bez reklam? Sprawdź BR Plus
