Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2DBK
3.66+0.04(+1.10%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 100 | 366 |
| 06.05.2022 | 2.94 | 2.94 | 2.92 | 2.92 | 40 | 117 |
| 29.04.2022 | 3.20 | 3.20 | 3.20 | 3.20 | 20 | 64 |
| 27.04.2022 | 3.09 | 3.09 | 3.09 | 3.09 | 20 | 62 |
| 11.03.2022 | 3.38 | 3.38 | 3.29 | 3.29 | 39 | 129 |
| 09.03.2022 | 3.31 | 3.31 | 3.31 | 3.31 | 30 | 99 |
| 25.02.2022 | 4.68 | 4.68 | 4.68 | 4.68 | 9 | 42 |
| 22.02.2022 | 5.91 | 6.22 | 5.88 | 6.19 | 49 | 299 |
| 17.02.2022 | 6.65 | 6.65 | 6.65 | 6.65 | 7 | 47 |
| 15.02.2022 | 6.81 | 6.81 | 6.81 | 6.81 | 3 | 20 |
| 11.02.2022 | 7.20 | 7.20 | 7.20 | 7.20 | 5 | 36 |
| 05.10.2021 | 4.43 | 4.43 | 4.43 | 4.43 | 10 | 44 |
| 21.07.2021 | 4.02 | 4.02 | 4.02 | 4.02 | 10 | 40 |
| 13.05.2021 | 4.98 | 4.98 | 4.98 | 4.98 | 2 | 10 |
| 21.09.2020 | 2.35 | 2.35 | 2.35 | 2.35 | 4 | 9 |
| 02.07.2020 | 3.29 | 3.29 | 3.29 | 3.29 | 1 492 | 4 909 |
| 15.06.2020 | 2.87 | 2.87 | 2.87 | 2.87 | 700 | 2 009 |
| 03.04.2020 | 1.57 | 1.57 | 1.57 | 1.57 | 1 257 | 1 973 |
| 12.02.2020 | 5.22 | 5.22 | 5.22 | 5.22 | 1 000 | 5 220 |
| 11.02.2020 | 4.85 | 4.85 | 4.85 | 4.85 | 1 500 | 7 275 |
| 07.02.2020 | 4.67 | 4.67 | 4.67 | 4.67 | 500 | 2 335 |
| 20.01.2020 | 3.04 | 3.06 | 3.04 | 3.06 | 6 000 | 18 300 |
| 13.08.2019 | 2.31 | 2.31 | 2.31 | 2.31 | 600 | 1 386 |
| 29.05.2019 | 2.40 | 2.40 | 2.40 | 2.40 | 400 | 960 |
| 28.03.2019 | 3.41 | 3.41 | 3.41 | 3.41 | 500 | 1 705 |
| 14.02.2019 | 3.50 | 3.50 | 3.50 | 3.50 | 300 | 1 050 |
| 10.12.2018 | 3.90 | 3.90 | 3.90 | 3.90 | 300 | 1 170 |
| 26.11.2018 | 4.58 | 4.61 | 4.58 | 4.61 | 940 | 4 323 |
| 23.11.2018 | 4.48 | 4.48 | 4.37 | 4.37 | 250 | 1 115 |
| 20.11.2018 | 4.42 | 4.48 | 4.42 | 4.48 | 990 | 4 411 |
| 26.10.2018 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 960 |
| 24.10.2018 | 5.37 | 5.37 | 5.37 | 5.37 | 200 | 1 074 |
| 11.05.2018 | 9.22 | 9.22 | 9.22 | 9.22 | 4 | 37 |
| 26.03.2018 | 8.50 | 8.50 | 8.50 | 8.50 | 235 | 1 998 |
| 23.03.2018 | 8.50 | 8.50 | 8.50 | 8.50 | 300 | 2 550 |
| 30.01.2018 | 15.65 | 15.65 | 15.31 | 15.31 | 700 | 10 846 |
| 08.11.2017 | 14.70 | 14.70 | 14.70 | 14.70 | 240 | 3 528 |
| 03.11.2017 | 15.00 | 15.00 | 15.00 | 15.00 | 1 | 15 |
| 26.10.2017 | 14.32 | 14.33 | 14.32 | 14.33 | 240 | 3 438 |
| 24.10.2017 | 15.14 | 15.14 | 15.14 | 15.14 | 330 | 4 996 |
| 18.10.2017 | 14.45 | 14.45 | 14.45 | 14.45 | 276 | 3 988 |
| 17.10.2017 | 14.31 | 14.31 | 14.31 | 14.31 | 1 | 14 |
| 16.10.2017 | 14.24 | 14.24 | 14.24 | 14.24 | 150 | 2 136 |
| 05.10.2017 | 14.80 | 14.80 | 14.80 | 14.80 | 150 | 2 220 |
| 02.10.2017 | 15.39 | 15.39 | 15.01 | 15.01 | 450 | 6 829 |
| 29.09.2017 | 15.09 | 15.09 | 15.09 | 15.09 | 100 | 1 509 |
| 18.08.2017 | 14.04 | 14.04 | 14.03 | 14.03 | 400 | 5 615 |
| 11.08.2017 | 14.94 | 14.94 | 14.91 | 14.91 | 280 | 4 179 |
| 10.08.2017 | 16.04 | 16.04 | 16.04 | 16.04 | 200 | 3 208 |
| 04.07.2017 | 19.43 | 19.43 | 19.43 | 19.43 | 110 | 2 137 |
Biznesradar bez reklam? Sprawdź BR Plus
