Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 19.01.2022 | 9.50 | 9.50 | 9.50 | 9.50 | 125 | 1 188 |
| 18.01.2022 | 9.80 | 9.80 | 9.80 | 9.80 | 120 | 1 176 |
| 14.01.2022 | 10.68 | 10.68 | 10.68 | 10.68 | 50 | 534 |
| 13.01.2022 | 10.72 | 10.72 | 10.60 | 10.60 | 774 | 8 223 |
| 12.01.2022 | 10.92 | 10.96 | 10.92 | 10.96 | 48 | 525 |
| 11.01.2022 | 10.56 | 10.56 | 10.56 | 10.56 | 20 | 211 |
| 10.01.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 24 | 243 |
| 05.01.2022 | 9.68 | 9.68 | 9.68 | 9.68 | 24 | 232 |
| 04.01.2022 | 9.74 | 9.96 | 9.74 | 9.96 | 234 | 2 309 |
| 03.01.2022 | 9.26 | 9.66 | 9.26 | 9.55 | 424 | 3 992 |
| 30.12.2021 | 8.80 | 8.80 | 8.80 | 8.80 | 100 | 880 |
| 22.12.2021 | 8.00 | 8.00 | 8.00 | 8.00 | 200 | 1 600 |
| 17.12.2021 | 7.51 | 7.51 | 7.42 | 7.42 | 595 | 4 423 |
| 14.12.2021 | 8.35 | 8.50 | 8.27 | 8.50 | 424 | 3 546 |
| 09.12.2021 | 9.44 | 9.44 | 9.43 | 9.43 | 3 000 | 28 314 |
| 08.12.2021 | 10.38 | 10.56 | 10.38 | 10.56 | 30 | 314 |
| 07.12.2021 | 10.12 | 10.28 | 10.12 | 10.28 | 20 | 204 |
| 01.12.2021 | 10.00 | 10.08 | 10.00 | 10.08 | 184 | 1 850 |
| 30.11.2021 | 9.14 | 9.70 | 9.14 | 9.63 | 220 | 2 106 |
| 29.11.2021 | 9.08 | 9.08 | 9.08 | 9.08 | 10 | 91 |
| 26.11.2021 | 8.57 | 8.80 | 8.57 | 8.80 | 415 | 3 560 |
| 25.11.2021 | 10.46 | 10.46 | 10.46 | 10.46 | 70 | 732 |
| 24.11.2021 | 10.50 | 10.50 | 10.50 | 10.50 | 10 | 105 |
| 22.11.2021 | 10.70 | 10.70 | 9.39 | 10.52 | 222 | 2 107 |
| 19.11.2021 | 11.28 | 11.28 | 9.90 | 10.00 | 1 263 | 12 621 |
| 18.11.2021 | 12.00 | 12.00 | 11.50 | 11.50 | 825 | 9 888 |
| 16.11.2021 | 13.64 | 13.64 | 12.98 | 13.00 | 127 | 1 650 |
| 15.11.2021 | 13.94 | 13.94 | 13.50 | 13.50 | 741 | 10 004 |
| 12.11.2021 | 13.56 | 13.56 | 13.56 | 13.56 | 25 | 339 |
| 10.11.2021 | 14.22 | 14.22 | 14.22 | 14.22 | 74 | 1 052 |
| 08.11.2021 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | 1 520 |
| 05.11.2021 | 14.98 | 15.46 | 14.98 | 15.28 | 180 | 2 745 |
| 04.11.2021 | 14.66 | 14.92 | 14.42 | 14.88 | 44 | 636 |
| 03.11.2021 | 14.48 | 14.48 | 13.98 | 14.48 | 52 | 730 |
| 02.11.2021 | 14.32 | 14.34 | 14.24 | 14.34 | 3 545 | 50 581 |
| 29.10.2021 | 13.92 | 13.92 | 13.92 | 13.92 | 35 | 487 |
| 28.10.2021 | 13.22 | 13.32 | 12.86 | 13.32 | 26 | 344 |
| 26.10.2021 | 12.28 | 12.28 | 12.28 | 12.28 | 1 | 12 |
| 20.10.2021 | 12.34 | 12.34 | 12.34 | 12.34 | 1 | 12 |
| 18.10.2021 | 12.70 | 13.12 | 12.70 | 13.12 | 171 | 2 216 |
| 15.10.2021 | 12.00 | 12.00 | 12.00 | 12.00 | 592 | 7 104 |
| 14.10.2021 | 12.46 | 12.50 | 12.42 | 12.50 | 88 | 1 094 |
| 13.10.2021 | 12.54 | 12.66 | 12.14 | 12.14 | 37 | 466 |
| 12.10.2021 | 11.80 | 12.44 | 11.80 | 12.42 | 30 | 372 |
| 11.10.2021 | 12.10 | 12.52 | 11.88 | 12.38 | 11 055 | 133 926 |
| 08.10.2021 | 11.78 | 11.90 | 11.32 | 11.90 | 326 | 3 811 |
| 07.10.2021 | 11.24 | 11.34 | 11.24 | 11.34 | 125 | 1 410 |
| 06.10.2021 | 10.88 | 11.32 | 10.88 | 11.32 | 290 | 3 187 |
| 04.10.2021 | 9.68 | 9.95 | 9.42 | 9.94 | 10 206 | 98 021 |
| 01.10.2021 | 9.03 | 9.55 | 9.03 | 9.55 | 320 | 2 968 |
Biznesradar bez reklam? Sprawdź BR Plus
