Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL2CDPRO5
17.78+1.30(+7.89%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2025 | 17.94 | 17.94 | 17.78 | 17.78 | 1 876 | 33 651 |
| 22.05.2025 | 16.78 | 16.78 | 16.50 | 16.50 | 597 | 9 933 |
| 21.05.2025 | 17.84 | 17.84 | 17.84 | 17.84 | 279 | 4 977 |
| 19.05.2025 | 18.30 | 18.54 | 18.30 | 18.54 | 1 000 | 18 420 |
| 16.05.2025 | 18.38 | 18.38 | 18.38 | 18.38 | 712 | 13 087 |
| 15.05.2025 | 18.56 | 18.56 | 18.56 | 18.56 | 107 | 1 986 |
| 14.05.2025 | 19.86 | 19.86 | 18.82 | 18.82 | 213 | 4 121 |
| 13.05.2025 | 20.90 | 20.90 | 19.72 | 19.72 | 292 | 5 926 |
| 07.05.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 100 | 2 120 |
| 06.05.2025 | 21.10 | 21.10 | 20.45 | 20.45 | 300 | 6 200 |
| 02.05.2025 | 20.55 | 22.55 | 20.55 | 22.55 | 846 | 18 484 |
| 30.04.2025 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 1 890 |
| 25.04.2025 | 17.86 | 17.86 | 17.86 | 17.86 | 500 | 8 930 |
| 15.04.2025 | 17.38 | 17.38 | 17.38 | 17.38 | 1 146 | 19 917 |
| 31.03.2025 | 17.26 | 17.26 | 17.26 | 17.26 | 1 000 | 17 260 |
| 27.03.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 1 500 | 23 100 |
| 25.03.2025 | 18.34 | 18.34 | 18.34 | 18.34 | 1 500 | 27 510 |
| 06.03.2025 | 16.62 | 16.62 | 16.62 | 16.62 | 567 | 9 424 |
| 11.02.2025 | 17.66 | 17.66 | 17.66 | 17.66 | 384 | 6 781 |
| 29.01.2025 | 16.10 | 16.10 | 16.10 | 16.10 | 309 | 4 975 |
| 28.01.2025 | 15.48 | 15.48 | 15.48 | 15.48 | 642 | 9 938 |
| 19.09.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 300 | 3 732 |
| 11.09.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 300 | 3 390 |
| 22.08.2024 | 13.84 | 13.84 | 13.82 | 13.82 | 1 438 | 19 888 |
| 19.08.2024 | 12.98 | 12.98 | 12.98 | 12.98 | 2 013 | 26 129 |
| 16.08.2024 | 13.32 | 13.32 | 13.32 | 13.32 | 149 | 1 985 |
| 09.08.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 400 | 4 416 |
| 08.08.2024 | 10.16 | 10.32 | 10.16 | 10.32 | 596 | 6 119 |
| 05.08.2024 | 9.34 | 9.70 | 9.34 | 9.70 | 623 | 5 946 |
| 02.08.2024 | 10.30 | 10.44 | 10.10 | 10.44 | 1 481 | 15 061 |
| 01.08.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 189 | 1 985 |
| 29.07.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 189 | 1 988 |
| 25.07.2024 | 9.63 | 10.50 | 9.63 | 10.50 | 973 | 9 702 |
| 12.07.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1 068 | 11 000 |
| 10.07.2024 | 9.27 | 9.27 | 9.27 | 9.27 | 214 | 1 984 |
| 08.07.2024 | 8.89 | 8.89 | 8.89 | 8.89 | 224 | 1 991 |
| 01.07.2024 | 7.94 | 7.94 | 7.94 | 7.94 | 842 | 6 685 |
| 27.06.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 248 | 1 989 |
| 18.06.2024 | 7.73 | 7.73 | 7.73 | 7.73 | 555 | 4 290 |
| 05.06.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 555 | 4 129 |
| 31.05.2024 | 6.83 | 7.34 | 6.83 | 7.34 | 839 | 5 944 |
| 29.05.2024 | 7.49 | 7.68 | 7.21 | 7.45 | 1 343 | 9 969 |
| 24.05.2024 | 8.20 | 8.20 | 8.00 | 8.13 | 955 | 7 720 |
| 22.05.2024 | 9.14 | 9.27 | 8.52 | 8.90 | 3 057 | 26 877 |
| 21.05.2024 | 8.81 | 8.81 | 8.56 | 8.56 | 1 425 | 12 254 |
| 20.05.2024 | 8.50 | 8.74 | 8.50 | 8.74 | 1 150 | 9 930 |
| 17.05.2024 | 8.68 | 8.68 | 8.58 | 8.60 | 1 153 | 9 948 |
| 16.05.2024 | 8.53 | 8.53 | 8.40 | 8.41 | 5 558 | 46 810 |
| 15.05.2024 | 8.27 | 8.48 | 7.98 | 8.48 | 9 476 | 77 182 |
| 14.05.2024 | 8.40 | 8.80 | 8.40 | 8.80 | 462 | 3 971 |
Biznesradar bez reklam? Sprawdź BR Plus
