Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5W202
7.86-0.57(-6.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 11 400 | 89 604 |
| 17.12.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 11 400 | 101 232 |
| 09.12.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10 | 106 |
| 02.12.2024 | 8.72 | 8.72 | 8.72 | 8.72 | 220 | 1 918 |
| 29.11.2024 | 8.08 | 8.08 | 8.08 | 8.08 | 500 | 4 040 |
| 26.11.2024 | 8.05 | 8.18 | 8.05 | 8.18 | 640 | 5 217 |
| 25.11.2024 | 8.58 | 8.58 | 8.58 | 8.58 | 60 | 515 |
| 22.11.2024 | 8.25 | 8.25 | 7.56 | 8.20 | 249 | 2 001 |
| 21.11.2024 | 8.08 | 8.08 | 8.08 | 8.08 | 45 | 364 |
| 19.11.2024 | 7.04 | 7.10 | 6.69 | 7.10 | 1 200 | 8 359 |
| 17.10.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 300 | 3 342 |
| 15.10.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 8 900 | 106 444 |
| 08.10.2024 | 11.24 | 11.40 | 11.24 | 11.40 | 8 900 | 100 740 |
| 03.10.2024 | 11.12 | 11.24 | 11.06 | 11.06 | 238 | 2 643 |
| 02.10.2024 | 12.24 | 12.42 | 12.24 | 12.42 | 70 | 863 |
| 01.10.2024 | 11.80 | 12.58 | 11.80 | 12.58 | 156 | 1 895 |
| 30.09.2024 | 12.52 | 12.74 | 12.52 | 12.58 | 88 | 1 109 |
| 27.09.2024 | 14.16 | 14.16 | 14.16 | 14.16 | 22 | 312 |
| 26.09.2024 | 13.98 | 13.98 | 13.68 | 13.68 | 108 | 1 491 |
| 13.09.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 500 | 6 090 |
| 12.09.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 500 | 5 730 |
| 11.09.2024 | 11.06 | 11.20 | 10.42 | 10.42 | 1 100 | 11 952 |
| 09.09.2024 | 11.92 | 11.92 | 11.92 | 11.92 | 110 | 1 311 |
| 06.09.2024 | 13.00 | 13.22 | 13.00 | 13.22 | 107 | 1 402 |
| 05.09.2024 | 13.62 | 13.72 | 13.56 | 13.56 | 417 | 5 680 |
| 04.09.2024 | 14.02 | 14.02 | 13.98 | 13.98 | 161 | 2 254 |
| 03.09.2024 | 15.94 | 16.14 | 14.86 | 14.86 | 1 405 | 21 801 |
| 02.09.2024 | 16.38 | 16.56 | 16.36 | 16.56 | 330 | 5 410 |
| 30.08.2024 | 14.96 | 15.00 | 14.72 | 14.72 | 170 | 2 529 |
| 29.08.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 98 | 1 450 |
| 28.08.2024 | 14.20 | 14.30 | 14.08 | 14.30 | 636 | 8 962 |
| 27.08.2024 | 14.30 | 14.74 | 13.94 | 14.74 | 362 | 5 102 |
| 26.08.2024 | 14.66 | 14.66 | 14.36 | 14.36 | 66 | 957 |
| 23.08.2024 | 14.64 | 15.34 | 14.64 | 15.34 | 340 | 5 053 |
| 22.08.2024 | 15.04 | 15.04 | 14.80 | 14.80 | 630 | 9 464 |
| 20.08.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 778 | 11 499 |
| 16.08.2024 | 14.66 | 14.66 | 14.66 | 14.66 | 305 | 4 471 |
| 14.08.2024 | 13.24 | 13.24 | 13.24 | 13.24 | 200 | 2 648 |
| 12.08.2024 | 11.78 | 12.50 | 11.78 | 12.50 | 680 | 8 361 |
| 09.08.2024 | 12.10 | 12.10 | 11.08 | 11.08 | 2 635 | 30 743 |
| 08.08.2024 | 10.22 | 10.66 | 9.73 | 10.66 | 3 745 | 37 890 |
| 07.08.2024 | 10.86 | 10.92 | 10.40 | 10.66 | 1 556 | 16 421 |
| 06.08.2024 | 10.40 | 10.46 | 10.22 | 10.44 | 1 603 | 16 534 |
| 05.08.2024 | 10.88 | 11.34 | 10.00 | 11.20 | 634 | 6 855 |
| 02.08.2024 | 13.54 | 13.54 | 13.54 | 13.54 | 300 | 4 062 |
| 18.07.2024 | 18.02 | 18.96 | 17.96 | 18.96 | 200 | 3 707 |
| 12.07.2024 | 21.65 | 21.75 | 21.65 | 21.75 | 130 | 2 825 |
| 11.07.2024 | 20.65 | 21.35 | 20.40 | 21.35 | 5 497 | 115 147 |
| 10.07.2024 | 21.00 | 21.05 | 20.15 | 20.45 | 7 916 | 159 829 |
| 09.07.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20 | 424 |
Biznesradar bez reklam? Sprawdź BR Plus
