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 |
|---|---|---|---|---|---|---|
| 11.03.2020 | 2.14 | 2.14 | 2.14 | 2.14 | 500 | 1 070 |
| 09.03.2020 | 2.60 | 2.60 | 2.54 | 2.54 | 2 100 | 5 454 |
| 04.03.2020 | 4.32 | 4.32 | 4.32 | 4.32 | 750 | 3 240 |
| 03.03.2020 | 4.44 | 4.51 | 4.44 | 4.51 | 6 200 | 27 602 |
| 02.03.2020 | 4.03 | 4.03 | 3.89 | 3.89 | 1 400 | 5 502 |
| 28.02.2020 | 3.38 | 3.70 | 3.28 | 3.56 | 8 198 | 28 303 |
| 27.02.2020 | 4.87 | 4.87 | 4.86 | 4.86 | 2 510 | 12 206 |
| 26.02.2020 | 5.05 | 5.05 | 5.05 | 5.05 | 300 | 1 515 |
| 25.02.2020 | 5.53 | 5.53 | 5.34 | 5.34 | 985 | 5 414 |
| 21.02.2020 | 6.96 | 6.96 | 6.96 | 6.96 | 69 | 480 |
| 19.02.2020 | 6.98 | 7.17 | 6.78 | 7.17 | 5 219 | 35 442 |
| 07.02.2020 | 7.43 | 7.43 | 7.43 | 7.43 | 244 | 1 813 |
| 05.02.2020 | 7.50 | 7.50 | 7.50 | 7.50 | 2 000 | 15 000 |
| 28.01.2020 | 6.79 | 6.79 | 6.79 | 6.79 | 590 | 4 006 |
| 27.01.2020 | 6.85 | 6.85 | 6.85 | 6.85 | 149 | 1 021 |
| 23.01.2020 | 7.34 | 7.34 | 7.34 | 7.34 | 138 | 1 013 |
| 22.01.2020 | 7.34 | 7.34 | 6.96 | 6.96 | 700 | 5 024 |
| 21.01.2020 | 7.16 | 7.41 | 7.16 | 7.41 | 461 | 3 341 |
| 20.01.2020 | 7.53 | 7.53 | 7.53 | 7.53 | 188 | 1 416 |
| 17.01.2020 | 7.43 | 7.43 | 7.43 | 7.43 | 201 | 1 493 |
| 15.01.2020 | 7.14 | 7.14 | 7.14 | 7.14 | 206 | 1 471 |
| 09.01.2020 | 7.20 | 7.20 | 7.20 | 7.20 | 690 | 4 968 |
| 08.01.2020 | 6.80 | 6.80 | 6.80 | 6.80 | 550 | 3 740 |
| 07.01.2020 | 6.95 | 6.96 | 6.95 | 6.96 | 7 600 | 52 867 |
| 03.01.2020 | 6.38 | 6.60 | 6.38 | 6.60 | 4 876 | 31 989 |
| 02.01.2020 | 6.25 | 6.61 | 6.25 | 6.61 | 3 550 | 23 268 |
| 23.12.2019 | 5.75 | 5.75 | 5.75 | 5.75 | 275 | 1 581 |
| 20.12.2019 | 5.90 | 5.90 | 5.90 | 5.90 | 170 | 1 003 |
| 19.12.2019 | 5.91 | 5.91 | 5.91 | 5.91 | 339 | 2 003 |
| 18.12.2019 | 5.64 | 5.64 | 5.64 | 5.64 | 275 | 1 551 |
| 13.12.2019 | 5.78 | 5.78 | 5.78 | 5.78 | 206 | 1 191 |
| 12.12.2019 | 5.75 | 5.75 | 5.75 | 5.75 | 600 | 3 450 |
| 29.11.2019 | 5.45 | 5.45 | 5.45 | 5.45 | 367 | 2 000 |
| 20.11.2019 | 5.25 | 5.25 | 5.25 | 5.25 | 330 | 1 733 |
| 07.11.2019 | 5.26 | 5.26 | 5.26 | 5.26 | 17 | 89 |
| 31.10.2019 | 4.76 | 4.76 | 4.76 | 4.76 | 120 | 571 |
| 29.10.2019 | 4.81 | 4.81 | 4.81 | 4.81 | 32 | 154 |
| 10.10.2019 | 4.28 | 4.28 | 4.24 | 4.24 | 1 059 | 4 493 |
| 03.10.2019 | 4.33 | 4.33 | 4.33 | 4.33 | 1 000 | 4 330 |
| 30.09.2019 | 5.09 | 5.09 | 5.09 | 5.09 | 1 000 | 5 090 |
| 20.09.2019 | 5.12 | 5.12 | 5.12 | 5.12 | 340 | 1 741 |
| 09.09.2019 | 5.85 | 5.85 | 5.85 | 5.85 | 170 | 995 |
| 06.09.2019 | 5.85 | 5.85 | 5.67 | 5.84 | 710 | 4 087 |
| 05.09.2019 | 5.80 | 5.80 | 5.80 | 5.80 | 340 | 1 972 |
| 03.09.2019 | 5.50 | 5.50 | 5.50 | 5.50 | 1 000 | 5 500 |
| 12.08.2019 | 5.70 | 5.70 | 5.70 | 5.70 | 2 000 | 11 400 |
| 05.08.2019 | 6.54 | 6.54 | 6.30 | 6.30 | 4 000 | 25 920 |
| 23.07.2019 | 7.76 | 7.76 | 7.76 | 7.76 | 105 | 815 |
| 19.07.2019 | 8.00 | 8.00 | 8.00 | 8.00 | 120 | 960 |
| 18.07.2019 | 7.40 | 7.40 | 7.40 | 7.40 | 500 | 3 700 |
Biznesradar bez reklam? Sprawdź BR Plus
