Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5W202
14.66+1.36(+10.23%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
08.07.2024 | 20.55 | 21.20 | 20.55 | 21.20 | 65 | 1 364 |
05.07.2024 | 22.20 | 22.20 | 20.25 | 20.70 | 7 192 | 152 463 |
04.07.2024 | 21.95 | 21.95 | 21.35 | 21.50 | 2 425 | 52 160 |
02.07.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 310 | 6 572 |
01.07.2024 | 22.90 | 22.95 | 22.20 | 22.20 | 310 | 7 062 |
28.06.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 133 | 2 973 |
27.06.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 4 400 | 96 580 |
25.06.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 4 400 | 98 780 |
18.06.2024 | 19.14 | 19.14 | 19.14 | 19.14 | 6 000 | 114 840 |
17.06.2024 | 18.22 | 18.34 | 18.22 | 18.34 | 9 000 | 164 340 |
12.06.2024 | 17.14 | 18.06 | 16.96 | 18.02 | 18 440 | 323 767 |
10.06.2024 | 17.06 | 17.62 | 17.06 | 17.62 | 5 280 | 90 234 |
07.06.2024 | 18.02 | 18.02 | 17.86 | 17.86 | 9 950 | 178 607 |
06.06.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 525 | 9 807 |
05.06.2024 | 18.36 | 18.36 | 18.10 | 18.10 | 15 000 | 273 450 |
03.06.2024 | 21.15 | 21.25 | 20.90 | 20.90 | 24 200 | 510 018 |
31.05.2024 | 19.94 | 19.94 | 19.94 | 19.94 | 5 750 | 114 655 |
29.05.2024 | 20.40 | 20.40 | 20.35 | 20.35 | 11 500 | 234 575 |
23.05.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 133 | 2 999 |
21.05.2024 | 24.80 | 25.05 | 24.80 | 25.05 | 1 528 | 38 106 |
06.05.2024 | 22.00 | 22.40 | 22.00 | 22.40 | 300 | 6 640 |
29.04.2024 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | 2 145 |
26.04.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | 2 030 |
25.04.2024 | 19.12 | 19.12 | 18.88 | 18.88 | 200 | 3 800 |
23.04.2024 | 21.80 | 22.05 | 21.80 | 22.05 | 300 | 6 565 |
22.04.2024 | 20.35 | 20.40 | 20.35 | 20.40 | 200 | 4 075 |
19.04.2024 | 19.04 | 19.06 | 19.04 | 19.06 | 600 | 11 426 |
18.04.2024 | 18.66 | 18.66 | 17.58 | 17.58 | 250 | 4 557 |
17.04.2024 | 17.86 | 18.34 | 17.86 | 18.20 | 766 | 13 936 |
16.04.2024 | 17.86 | 17.92 | 16.50 | 16.64 | 902 | 15 283 |
11.04.2024 | 21.15 | 21.15 | 21.15 | 21.15 | 137 | 2 898 |
09.04.2024 | 21.60 | 22.00 | 21.60 | 22.00 | 350 | 7 680 |
08.04.2024 | 21.05 | 21.15 | 21.05 | 21.15 | 600 | 12 640 |
05.04.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 95 | 1 796 |
03.04.2024 | 18.76 | 18.76 | 18.22 | 18.22 | 12 800 | 236 652 |
02.04.2024 | 20.05 | 20.15 | 20.00 | 20.00 | 450 | 9 020 |
28.03.2024 | 18.20 | 18.80 | 18.20 | 18.80 | 300 | 5 520 |
Biznesradar bez reklam? Sprawdź BR Plus