Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2PKN1
4.19-0.08(-1.87%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 300 | 1 257 |
| 30.10.2024 | 4.27 | 4.27 | 4.27 | 4.27 | 350 | 1 495 |
| 23.10.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 350 | 1 526 |
| 02.10.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 82 | 443 |
| 09.09.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 648 | 3 447 |
| 05.08.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 198 | 1 081 |
| 02.08.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 200 | 1 158 |
| 25.07.2024 | 5.76 | 5.76 | 5.76 | 5.76 | 250 | 1 440 |
| 17.07.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 400 | 2 340 |
| 25.06.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 400 | 2 652 |
| 24.06.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 199 | 1 288 |
| 20.06.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 199 | 1 244 |
| 29.05.2024 | 5.97 | 5.97 | 5.97 | 5.97 | 2 000 | 11 940 |
| 24.05.2024 | 6.41 | 6.41 | 6.31 | 6.31 | 250 | 1 588 |
| 23.05.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 158 | 1 074 |
| 17.05.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 144 | 1 068 |
| 15.05.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 350 | 2 510 |
| 22.04.2024 | 6.82 | 6.82 | 6.82 | 6.82 | 64 | 436 |
| 15.04.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 69 | 495 |
| 27.03.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 62 | 390 |
| 20.03.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 62 | 373 |
| 14.03.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 78 | 485 |
| 07.03.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 250 | 1 485 |
| 06.03.2024 | 6.09 | 6.15 | 6.09 | 6.15 | 310 | 1 898 |
| 23.02.2024 | 6.75 | 6.75 | 6.75 | 6.75 | 200 | 1 350 |
| 22.02.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 277 | 1 906 |
| 25.01.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 55 | 320 |
| 18.01.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 1 000 | 5 470 |
| 08.01.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 600 | 3 762 |
| 08.12.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 1 000 | 6 140 |
| 05.12.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 130 | 742 |
| 30.11.2023 | 5.89 | 5.89 | 5.89 | 5.89 | 400 | 2 356 |
| 29.11.2023 | 5.94 | 5.94 | 5.49 | 5.61 | 2 235 | 12 652 |
| 02.11.2023 | 7.16 | 7.20 | 7.16 | 7.20 | 547 | 3 927 |
| 24.10.2023 | 7.08 | 7.08 | 7.08 | 7.08 | 200 | 1 416 |
| 17.10.2023 | 6.92 | 6.92 | 6.92 | 6.92 | 200 | 1 384 |
| 11.10.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 555 | 3 469 |
| 10.10.2023 | 5.92 | 5.92 | 5.92 | 5.92 | 600 | 3 552 |
| 09.10.2023 | 5.55 | 5.55 | 5.55 | 5.55 | 600 | 3 330 |
| 07.09.2023 | 5.86 | 5.86 | 5.86 | 5.86 | 463 | 2 713 |
| 03.07.2023 | 6.40 | 6.40 | 6.40 | 6.40 | 103 | 659 |
| 09.06.2023 | 6.63 | 6.63 | 6.63 | 6.63 | 183 | 1 213 |
| 07.06.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 177 | 1 138 |
| 28.03.2023 | 5.18 | 5.18 | 5.18 | 5.18 | 1 | 5 |
| 23.03.2023 | 5.09 | 5.09 | 5.09 | 5.09 | 1 | 5 |
| 13.03.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 100 | 576 |
| 05.01.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 130 | 907 |
| 09.11.2022 | 6.34 | 6.34 | 6.34 | 6.34 | 4 | 25 |
| 04.11.2022 | 6.58 | 6.58 | 6.58 | 6.58 | 130 | 855 |
| 03.11.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 99 | 550 |
Biznesradar bez reklam? Sprawdź BR Plus
