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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.03.2024 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | 1 806 |
| 21.03.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 130 | 2 330 |
| 19.03.2024 | 15.90 | 16.34 | 15.88 | 16.34 | 50 150 | 802 567 |
| 18.03.2024 | 16.64 | 16.90 | 15.68 | 16.12 | 27 880 | 443 457 |
| 15.03.2024 | 16.20 | 16.68 | 16.20 | 16.32 | 400 | 6 540 |
| 13.03.2024 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | 3 820 |
| 12.03.2024 | 17.58 | 18.48 | 17.20 | 18.46 | 31 000 | 559 116 |
| 11.03.2024 | 16.74 | 16.74 | 16.42 | 16.42 | 595 | 9 896 |
| 07.03.2024 | 16.10 | 16.10 | 16.06 | 16.06 | 200 | 3 216 |
| 06.03.2024 | 17.58 | 17.84 | 16.96 | 17.74 | 16 287 | 286 934 |
| 05.03.2024 | 17.94 | 17.94 | 17.40 | 17.40 | 15 936 | 282 180 |
| 04.03.2024 | 19.80 | 19.80 | 18.52 | 18.52 | 14 251 | 279 854 |
| 01.03.2024 | 19.74 | 19.90 | 18.98 | 19.12 | 205 | 3 967 |
| 29.02.2024 | 20.05 | 20.55 | 19.38 | 19.38 | 90 | 1 785 |
| 28.02.2024 | 20.20 | 20.20 | 19.42 | 19.42 | 64 | 1 274 |
| 27.02.2024 | 21.10 | 21.10 | 21.00 | 21.00 | 41 | 863 |
| 23.02.2024 | 22.30 | 22.65 | 22.05 | 22.05 | 110 | 2 462 |
| 20.02.2024 | 19.34 | 19.84 | 19.34 | 19.84 | 550 | 10 764 |
| 13.02.2024 | 17.00 | 17.00 | 16.88 | 16.94 | 34 753 | 588 608 |
| 12.02.2024 | 16.82 | 17.64 | 16.82 | 17.64 | 34 603 | 593 598 |
| 02.02.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 300 | 5 268 |
| 30.01.2024 | 13.68 | 13.68 | 13.62 | 13.62 | 29 000 | 396 132 |
| 29.01.2024 | 13.48 | 13.48 | 13.42 | 13.42 | 29 000 | 390 188 |
| 26.01.2024 | 13.40 | 13.58 | 13.40 | 13.58 | 58 000 | 782 420 |
| 17.01.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | 1 230 |
| 16.01.2024 | 12.60 | 12.60 | 12.60 | 12.60 | 30 | 378 |
| 15.01.2024 | 13.22 | 13.22 | 13.18 | 13.18 | 82 | 1 082 |
| 12.01.2024 | 15.12 | 15.12 | 15.12 | 15.12 | 20 | 302 |
| 11.01.2024 | 15.10 | 15.10 | 14.80 | 14.80 | 42 | 628 |
| 09.01.2024 | 16.22 | 16.22 | 16.22 | 16.22 | 20 | 324 |
| 08.01.2024 | 14.48 | 15.36 | 14.14 | 15.16 | 496 | 7 236 |
| 05.01.2024 | 15.30 | 15.36 | 14.48 | 15.36 | 87 522 | 1 335 373 |
| 04.01.2024 | 15.82 | 15.82 | 15.80 | 15.80 | 28 500 | 450 496 |
Biznesradar bez reklam? Sprawdź BR Plus
