Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5W202
18.24+1.52(+9.09%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
