Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5COPP
2.24-0.09(-3.86%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 2.24 | 2.24 | 2.24 | 2.24 | 35 | 78 |
| 11.09.2024 | 2.45 | 2.45 | 2.45 | 2.45 | 50 | 123 |
| 25.07.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 1 078 | 2 749 |
| 18.07.2024 | 3.75 | 3.75 | 3.33 | 3.33 | 478 | 1 691 |
| 16.07.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 100 | 405 |
| 12.07.2024 | 4.25 | 4.64 | 4.25 | 4.64 | 195 | 874 |
| 11.07.2024 | 4.74 | 4.74 | 4.45 | 4.49 | 320 | 1 460 |
| 10.07.2024 | 4.65 | 5.07 | 4.65 | 5.07 | 1 375 | 6 893 |
| 04.07.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 400 | 1 800 |
| 03.07.2024 | 4.46 | 4.59 | 4.46 | 4.59 | 300 | 1 351 |
| 02.07.2024 | 4.15 | 4.29 | 4.15 | 4.29 | 475 | 1 994 |
| 01.07.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 75 | 312 |
| 28.06.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 142 | 554 |
| 27.06.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 82 | 324 |
| 26.06.2024 | 3.89 | 3.89 | 3.89 | 3.89 | 80 | 311 |
| 25.06.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 80 | 328 |
| 24.06.2024 | 4.13 | 4.20 | 4.06 | 4.14 | 372 | 1 536 |
| 21.06.2024 | 4.18 | 4.18 | 4.17 | 4.17 | 180 | 752 |
| 20.06.2024 | 4.43 | 4.68 | 4.43 | 4.60 | 794 | 3 633 |
| 19.06.2024 | 4.53 | 4.65 | 4.53 | 4.65 | 140 | 643 |
| 18.06.2024 | 3.87 | 4.06 | 3.87 | 4.06 | 450 | 1 755 |
| 17.06.2024 | 4.08 | 4.08 | 4.08 | 4.08 | 80 | 326 |
| 14.06.2024 | 4.29 | 4.39 | 4.19 | 4.39 | 863 | 3 703 |
| 13.06.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 440 | 1 993 |
| 12.06.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 71 | 321 |
| 10.06.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 91 | 410 |
| 07.06.2024 | 4.77 | 4.77 | 4.44 | 4.44 | 145 | 667 |
| 06.06.2024 | 5.09 | 5.09 | 5.02 | 5.02 | 80 | 406 |
| 03.06.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 60 | 318 |
| 31.05.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 80 | 412 |
| 29.05.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 56 | 337 |
| 28.05.2024 | 6.19 | 6.67 | 6.19 | 6.67 | 152 | 986 |
| 23.05.2024 | 6.15 | 6.37 | 6.15 | 6.37 | 152 | 957 |
| 22.05.2024 | 6.67 | 6.67 | 6.67 | 6.67 | 100 | 667 |
| 15.04.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4 218 | 18 137 |
| 11.12.2023 | 2.52 | 2.52 | 2.51 | 2.51 | 1 320 | 3 324 |
| 06.12.2023 | 2.54 | 2.54 | 2.54 | 2.54 | 290 | 737 |
| 01.12.2023 | 2.83 | 2.83 | 2.83 | 2.83 | 400 | 1 132 |
| 27.11.2023 | 2.57 | 2.57 | 2.57 | 2.57 | 180 | 463 |
| 15.11.2023 | 2.39 | 2.39 | 2.39 | 2.39 | 250 | 598 |
| 02.11.2023 | 2.41 | 2.41 | 2.41 | 2.41 | 200 | 482 |
| 05.09.2023 | 3.00 | 3.00 | 3.00 | 3.00 | 120 | 360 |
| 23.08.2023 | 3.01 | 3.01 | 3.01 | 3.01 | 120 | 361 |
| 28.07.2023 | 3.53 | 3.53 | 3.48 | 3.48 | 700 | 2 452 |
| 27.07.2023 | 3.38 | 3.38 | 3.38 | 3.38 | 100 | 338 |
| 25.07.2023 | 3.47 | 3.61 | 3.46 | 3.61 | 910 | 3 195 |
| 24.07.2023 | 3.12 | 3.12 | 3.12 | 3.12 | 120 | 374 |
| 21.07.2023 | 3.28 | 3.28 | 3.22 | 3.22 | 200 | 650 |
| 20.07.2023 | 3.26 | 3.32 | 3.26 | 3.32 | 170 | 558 |
| 18.07.2023 | 3.16 | 3.16 | 3.12 | 3.12 | 280 | 879 |
Biznesradar bez reklam? Sprawdź BR Plus
