Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5MWIG40
4.22-0.06(-1.40%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2020 | 1.56 | 1.79 | 1.56 | 1.79 | 2 600 | 4 379 |
| 10.06.2020 | 2.00 | 2.00 | 2.00 | 2.00 | 500 | 1 000 |
| 09.06.2020 | 2.01 | 2.01 | 1.94 | 1.94 | 1 200 | 2 363 |
| 08.06.2020 | 2.02 | 2.06 | 1.97 | 2.06 | 29 590 | 58 894 |
| 05.06.2020 | 2.02 | 2.12 | 2.02 | 2.09 | 27 469 | 55 684 |
| 02.06.2020 | 1.69 | 1.74 | 1.68 | 1.74 | 3 200 | 5 423 |
| 01.06.2020 | 1.62 | 1.62 | 1.62 | 1.62 | 1 000 | 1 620 |
| 29.05.2020 | 1.52 | 1.52 | 1.52 | 1.52 | 1 000 | 1 520 |
| 28.05.2020 | 1.64 | 1.64 | 1.47 | 1.47 | 66 600 | 103 563 |
| 27.05.2020 | 1.60 | 1.70 | 1.60 | 1.63 | 18 521 | 30 589 |
| 26.05.2020 | 1.52 | 1.52 | 1.52 | 1.52 | 15 000 | 22 800 |
| 25.05.2020 | 1.40 | 1.40 | 1.40 | 1.40 | 1 000 | 1 400 |
| 22.05.2020 | 1.23 | 1.27 | 1.22 | 1.24 | 2 909 | 3 570 |
| 21.05.2020 | 1.31 | 1.31 | 1.30 | 1.30 | 415 | 542 |
| 20.05.2020 | 1.26 | 1.29 | 1.26 | 1.29 | 550 | 699 |
| 18.05.2020 | 1.19 | 1.19 | 1.19 | 1.19 | 1 000 | 1 190 |
| 15.05.2020 | 1.16 | 1.16 | 1.16 | 1.16 | 1 000 | 1 160 |
| 14.05.2020 | 1.16 | 1.16 | 1.16 | 1.16 | 1 306 | 1 515 |
| 12.05.2020 | 1.31 | 1.32 | 1.28 | 1.32 | 134 200 | 173 814 |
| 11.05.2020 | 1.31 | 1.31 | 1.29 | 1.29 | 66 600 | 86 580 |
| 08.05.2020 | 1.25 | 1.25 | 1.25 | 1.25 | 180 | 225 |
| 05.05.2020 | 1.28 | 1.28 | 1.24 | 1.24 | 66 600 | 83 916 |
| 30.04.2020 | 1.38 | 1.39 | 1.29 | 1.29 | 215 473 | 287 818 |
| 29.04.2020 | 1.29 | 1.33 | 1.29 | 1.33 | 700 | 915 |
| 24.04.2020 | 1.27 | 1.27 | 1.20 | 1.20 | 1 687 | 2 045 |
| 23.04.2020 | 1.18 | 1.28 | 1.18 | 1.28 | 1 700 | 2 036 |
| 21.04.2020 | 1.14 | 1.14 | 1.10 | 1.10 | 104 799 | 119 301 |
| 20.04.2020 | 1.27 | 1.27 | 1.27 | 1.27 | 833 | 1 058 |
| 17.04.2020 | 1.27 | 1.29 | 1.25 | 1.27 | 105 693 | 133 514 |
| 16.04.2020 | 1.21 | 1.21 | 1.18 | 1.18 | 530 | 637 |
| 15.04.2020 | 1.40 | 1.40 | 1.17 | 1.18 | 38 449 | 47 453 |
| 14.04.2020 | 1.18 | 1.35 | 1.18 | 1.35 | 10 600 | 13 098 |
| 09.04.2020 | 1.06 | 1.07 | 1.04 | 1.04 | 15 998 | 16 858 |
| 08.04.2020 | 1.04 | 1.06 | 1.00 | 1.00 | 6 650 | 7 007 |
| 07.04.2020 | 1.07 | 1.09 | 1.06 | 1.08 | 32 093 | 34 520 |
| 06.04.2020 | 0.91 | 0.91 | 0.91 | 0.91 | 1 093 | 995 |
| 03.04.2020 | 0.73 | 0.73 | 0.73 | 0.73 | 10 000 | 7 300 |
| 02.04.2020 | 0.75 | 0.75 | 0.75 | 0.75 | 10 000 | 7 500 |
| 31.03.2020 | 0.71 | 0.71 | 0.71 | 0.71 | 8 400 | 5 964 |
| 27.03.2020 | 0.79 | 0.79 | 0.75 | 0.75 | 3 500 | 2 645 |
| 26.03.2020 | 0.73 | 0.73 | 0.73 | 0.73 | 5 000 | 3 650 |
| 25.03.2020 | 0.70 | 0.70 | 0.70 | 0.70 | 2 000 | 1 400 |
| 24.03.2020 | 0.78 | 0.78 | 0.72 | 0.72 | 11 400 | 8 578 |
| 23.03.2020 | 0.70 | 0.73 | 0.70 | 0.73 | 1 300 | 934 |
| 20.03.2020 | 0.94 | 0.94 | 0.77 | 0.77 | 674 | 604 |
| 18.03.2020 | 0.75 | 0.75 | 0.75 | 0.75 | 1 000 | 750 |
| 17.03.2020 | 0.78 | 0.78 | 0.78 | 0.78 | 8 000 | 6 240 |
| 16.03.2020 | 0.68 | 0.68 | 0.54 | 0.65 | 8 200 | 5 101 |
| 13.03.2020 | 0.79 | 0.92 | 0.78 | 0.84 | 7 605 | 6 280 |
| 12.03.2020 | 0.86 | 0.86 | 0.84 | 0.84 | 2 000 | 1 700 |
Biznesradar bez reklam? Sprawdź BR Plus
