Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3XTB2
215.00-5.00(-2.27%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
03.04.2024 | 176.60 | 176.60 | 176.60 | 176.60 | 10 | 1 766 |
02.04.2024 | 186.40 | 190.40 | 186.40 | 190.40 | 15 | 2 816 |
27.03.2024 | 179.80 | 181.60 | 179.80 | 181.60 | 29 | 5 229 |
22.03.2024 | 155.20 | 155.20 | 155.20 | 155.20 | 25 | 3 880 |
18.03.2024 | 174.80 | 174.80 | 165.00 | 165.00 | 49 | 8 336 |
15.03.2024 | 169.80 | 171.40 | 166.40 | 171.40 | 87 | 14 751 |
14.03.2024 | 153.20 | 160.20 | 153.20 | 160.20 | 27 | 4 185 |
13.03.2024 | 160.40 | 160.40 | 153.60 | 153.60 | 141 | 21 773 |
12.03.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 6 | 882 |
Biznesradar bez reklam? Sprawdź BR Plus