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 |
|---|---|---|---|---|---|---|
| 21.07.2023 | 15.16 | 15.16 | 15.12 | 15.12 | 236 | 3 571 |
| 20.07.2023 | 15.56 | 15.56 | 15.30 | 15.30 | 65 | 1 003 |
| 19.07.2023 | 15.86 | 15.86 | 15.62 | 15.64 | 171 | 2 688 |
| 18.07.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 21 | 322 |
| 10.07.2023 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | 3 450 |
| 19.06.2023 | 13.54 | 13.54 | 13.54 | 13.54 | 100 | 1 354 |
| 16.06.2023 | 14.06 | 14.38 | 14.06 | 14.38 | 221 | 3 169 |
| 15.06.2023 | 13.54 | 13.54 | 13.54 | 13.54 | 24 | 325 |
| 07.06.2023 | 12.26 | 12.26 | 12.26 | 12.26 | 24 | 294 |
| 02.06.2023 | 10.36 | 10.36 | 10.34 | 10.34 | 150 | 1 552 |
| 01.06.2023 | 9.06 | 9.61 | 9.06 | 9.57 | 172 | 1 631 |
| 31.05.2023 | 8.66 | 8.75 | 8.66 | 8.75 | 250 | 2 174 |
| 30.05.2023 | 10.48 | 10.48 | 10.04 | 10.04 | 277 | 2 856 |
| 29.05.2023 | 11.38 | 11.38 | 10.98 | 10.98 | 277 | 3 094 |
| 24.05.2023 | 11.36 | 11.40 | 11.34 | 11.34 | 749 | 8 505 |
| 23.05.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 30 | 360 |
| 22.05.2023 | 11.86 | 12.16 | 11.82 | 12.02 | 192 | 2 293 |
| 19.05.2023 | 10.62 | 11.60 | 10.62 | 11.60 | 45 | 490 |
| 18.05.2023 | 10.50 | 10.62 | 10.42 | 10.62 | 114 | 1 199 |
| 17.05.2023 | 10.08 | 10.38 | 10.08 | 10.10 | 268 | 2 725 |
| 15.05.2023 | 10.28 | 10.28 | 10.28 | 10.28 | 100 | 1 028 |
| 05.05.2023 | 9.57 | 9.60 | 9.57 | 9.60 | 28 800 | 276 048 |
| 28.04.2023 | 10.40 | 10.42 | 10.40 | 10.40 | 28 800 | 299 800 |
| 18.04.2023 | 9.77 | 9.77 | 9.75 | 9.75 | 208 | 2 029 |
| 17.04.2023 | 8.74 | 8.86 | 8.73 | 8.81 | 43 008 | 375 653 |
| 14.04.2023 | 8.63 | 8.63 | 8.50 | 8.50 | 260 | 2 218 |
| 13.04.2023 | 7.92 | 8.16 | 7.92 | 8.16 | 170 | 1 362 |
| 12.04.2023 | 7.89 | 7.97 | 7.86 | 7.90 | 430 | 3 399 |
| 11.04.2023 | 7.04 | 7.29 | 6.86 | 7.20 | 660 | 4 686 |
| 05.04.2023 | 7.00 | 7.00 | 6.92 | 6.92 | 43 010 | 299 963 |
| 04.04.2023 | 7.18 | 7.45 | 7.15 | 7.15 | 1 570 | 11 421 |
| 29.03.2023 | 5.89 | 5.89 | 5.89 | 5.89 | 788 | 4 641 |
| 27.03.2023 | 5.57 | 5.57 | 5.38 | 5.55 | 788 | 4 336 |
| 23.03.2023 | 5.81 | 5.81 | 5.81 | 5.81 | 300 | 1 743 |
| 22.03.2023 | 6.09 | 6.09 | 6.09 | 6.09 | 27 000 | 164 430 |
| 20.03.2023 | 5.17 | 5.79 | 5.17 | 5.79 | 27 300 | 141 327 |
| 17.03.2023 | 6.56 | 6.56 | 5.55 | 5.63 | 56 351 | 313 680 |
| 16.03.2023 | 6.16 | 6.33 | 5.56 | 6.15 | 696 | 4 162 |
| 15.03.2023 | 7.03 | 7.03 | 6.15 | 6.15 | 1 590 | 10 786 |
| 14.03.2023 | 6.92 | 7.16 | 6.84 | 7.15 | 84 125 | 601 460 |
| 13.03.2023 | 7.43 | 7.43 | 6.76 | 7.29 | 84 750 | 592 902 |
| 10.03.2023 | 8.26 | 8.26 | 8.26 | 8.26 | 120 | 991 |
| 09.03.2023 | 9.20 | 9.23 | 9.09 | 9.09 | 378 | 3 466 |
| 08.03.2023 | 9.53 | 9.85 | 9.53 | 9.85 | 150 | 1 450 |
| 07.03.2023 | 9.99 | 9.99 | 9.64 | 9.64 | 482 | 4 751 |
| 06.03.2023 | 9.79 | 10.18 | 9.79 | 10.18 | 254 | 2 509 |
| 24.02.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 400 | 3 536 |
| 17.02.2023 | 9.95 | 9.95 | 9.95 | 9.95 | 70 | 697 |
| 15.02.2023 | 10.48 | 10.48 | 10.36 | 10.36 | 70 | 730 |
| 13.02.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 400 | 4 040 |
Biznesradar bez reklam? Sprawdź BR Plus
