Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB2
269.00-2.50(-0.92%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 287.00 | 287.00 | 246.50 | 251.00 | 449 | 115 447 |
| 04.09.2024 | 234.50 | 240.00 | 214.50 | 217.00 | 493 | 108 872 |
| 06.08.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 5 | 1 033 |
| 05.08.2024 | 178.20 | 190.80 | 172.20 | 180.20 | 15 | 2 741 |
| 26.07.2024 | 241.00 | 241.00 | 241.00 | 241.00 | 10 | 2 410 |
| 22.07.2024 | 223.50 | 227.00 | 223.50 | 227.00 | 10 | 2 253 |
| 19.07.2024 | 205.00 | 219.50 | 205.00 | 219.50 | 17 | 3 558 |
| 18.07.2024 | 209.00 | 209.00 | 185.00 | 202.00 | 29 | 5 727 |
| 17.07.2024 | 220.50 | 220.50 | 215.00 | 215.00 | 8 | 1 737 |
| 16.07.2024 | 248.50 | 248.50 | 208.50 | 218.50 | 152 | 33 967 |
| 15.07.2024 | 324.00 | 324.00 | 254.00 | 263.00 | 294 | 86 847 |
| 04.07.2024 | 325.50 | 325.50 | 324.00 | 324.00 | 90 | 29 250 |
| 27.06.2024 | 364.00 | 364.00 | 364.00 | 364.00 | 30 | 10 920 |
| 19.06.2024 | 376.50 | 376.50 | 376.50 | 376.50 | 60 | 22 590 |
| 18.06.2024 | 371.50 | 378.00 | 371.50 | 378.00 | 17 | 6 381 |
| 17.06.2024 | 319.50 | 324.00 | 319.50 | 324.00 | 20 | 6 435 |
| 14.06.2024 | 294.50 | 294.50 | 294.50 | 294.50 | 40 | 11 780 |
| 11.06.2024 | 325.00 | 331.50 | 325.00 | 331.50 | 30 | 9 880 |
| 07.06.2024 | 313.00 | 313.00 | 313.00 | 313.00 | 20 | 6 260 |
| 05.06.2024 | 313.50 | 313.50 | 312.00 | 312.00 | 17 | 5 319 |
| 03.06.2024 | 333.00 | 333.00 | 333.00 | 333.00 | 10 | 3 330 |
| 31.05.2024 | 313.00 | 336.50 | 313.00 | 336.50 | 30 | 9 625 |
| 28.05.2024 | 362.00 | 362.00 | 362.00 | 362.00 | 50 | 18 100 |
| 24.05.2024 | 381.50 | 381.50 | 377.00 | 377.00 | 60 | 22 845 |
| 23.05.2024 | 369.00 | 377.50 | 369.00 | 377.50 | 57 | 21 282 |
| 20.05.2024 | 353.00 | 353.00 | 349.50 | 350.00 | 20 | 7 010 |
| 17.05.2024 | 317.00 | 325.00 | 317.00 | 323.50 | 52 | 16 804 |
| 15.05.2024 | 313.00 | 325.00 | 313.00 | 325.00 | 8 | 2 552 |
| 14.05.2024 | 304.00 | 304.00 | 300.00 | 302.00 | 20 | 6 021 |
| 13.05.2024 | 281.00 | 290.50 | 281.00 | 290.50 | 41 | 11 808 |
| 10.05.2024 | 272.00 | 275.00 | 272.00 | 273.00 | 22 | 6 012 |
| 09.05.2024 | 277.50 | 284.50 | 277.50 | 284.50 | 19 | 5 331 |
| 08.05.2024 | 278.00 | 279.50 | 276.50 | 279.50 | 25 | 6 944 |
| 07.05.2024 | 261.50 | 270.50 | 261.50 | 270.50 | 9 | 2 381 |
| 06.05.2024 | 239.00 | 255.50 | 239.00 | 255.50 | 46 | 11 687 |
| 02.05.2024 | 221.00 | 221.00 | 208.50 | 208.50 | 72 | 15 615 |
| 29.04.2024 | 250.50 | 250.50 | 241.00 | 241.00 | 29 | 7 060 |
| 26.04.2024 | 227.00 | 231.50 | 227.00 | 231.50 | 14 | 3 196 |
| 24.04.2024 | 222.50 | 222.50 | 222.50 | 222.50 | 3 | 668 |
| 23.04.2024 | 211.50 | 217.50 | 208.50 | 217.50 | 108 | 23 052 |
| 22.04.2024 | 191.20 | 200.50 | 191.20 | 200.50 | 43 | 8 317 |
| 19.04.2024 | 204.50 | 204.50 | 195.20 | 198.60 | 59 | 11 649 |
| 18.04.2024 | 201.00 | 226.00 | 201.00 | 226.00 | 220 | 45 303 |
| 17.04.2024 | 214.50 | 216.00 | 214.50 | 216.00 | 64 | 13 749 |
| 16.04.2024 | 216.00 | 216.00 | 198.80 | 198.80 | 99 | 20 449 |
| 15.04.2024 | 201.50 | 211.50 | 201.50 | 211.00 | 98 | 19 921 |
| 12.04.2024 | 193.60 | 193.60 | 193.60 | 193.60 | 90 | 17 424 |
| 11.04.2024 | 188.20 | 188.20 | 188.20 | 188.20 | 10 | 1 882 |
| 09.04.2024 | 179.00 | 179.00 | 179.00 | 179.00 | 30 | 5 370 |
| 04.04.2024 | 198.40 | 198.40 | 198.40 | 198.40 | 4 | 794 |
Biznesradar bez reklam? Sprawdź BR Plus
