Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
3.85+0.47(+13.91%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 400 | 1 772 |
| 06.11.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 400 | 2 112 |
| 04.11.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 500 | 2 440 |
| 29.10.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 500 | 2 690 |
| 17.10.2024 | 5.73 | 5.73 | 5.73 | 5.73 | 1 500 | 8 595 |
| 08.10.2024 | 5.60 | 5.80 | 5.60 | 5.80 | 688 | 3 910 |
| 04.10.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 300 | 1 785 |
| 26.09.2024 | 7.45 | 7.50 | 7.45 | 7.50 | 900 | 6 740 |
| 25.09.2024 | 6.80 | 7.15 | 6.80 | 7.15 | 3 131 | 21 431 |
| 24.09.2024 | 6.67 | 6.70 | 6.67 | 6.70 | 700 | 4 678 |
| 23.09.2024 | 6.09 | 6.13 | 6.04 | 6.04 | 3 961 | 24 121 |
| 20.09.2024 | 6.75 | 6.75 | 6.57 | 6.57 | 52 382 | 344 533 |
| 19.09.2024 | 6.85 | 6.88 | 6.74 | 6.85 | 34 178 | 234 116 |
| 18.09.2024 | 6.72 | 6.72 | 6.42 | 6.42 | 900 | 5 898 |
| 17.09.2024 | 6.65 | 6.65 | 6.64 | 6.64 | 2 382 | 15 825 |
| 16.09.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 500 | 3 150 |
| 13.09.2024 | 6.34 | 6.67 | 6.34 | 6.67 | 190 | 1 266 |
| 10.09.2024 | 6.22 | 6.27 | 6.22 | 6.27 | 3 090 | 19 320 |
| 09.09.2024 | 6.60 | 6.64 | 6.50 | 6.50 | 53 828 | 356 183 |
| 06.09.2024 | 7.39 | 7.39 | 6.94 | 6.94 | 2 546 | 18 242 |
| 05.09.2024 | 8.27 | 8.35 | 7.33 | 7.33 | 12 716 | 101 743 |
| 04.09.2024 | 7.92 | 8.11 | 7.92 | 8.11 | 28 312 | 228 978 |
| 03.09.2024 | 9.29 | 9.29 | 8.17 | 8.17 | 7 285 | 66 010 |
| 02.09.2024 | 9.40 | 9.40 | 9.40 | 9.40 | 150 | 1 410 |
| 30.08.2024 | 8.32 | 8.35 | 8.29 | 8.35 | 6 322 | 52 423 |
| 29.08.2024 | 8.16 | 8.28 | 8.16 | 8.28 | 13 159 | 107 893 |
| 28.08.2024 | 8.07 | 8.10 | 8.07 | 8.10 | 6 987 | 56 391 |
| 27.08.2024 | 7.60 | 7.72 | 7.58 | 7.58 | 14 628 | 112 033 |
| 26.08.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 970 | 8 129 |
| 22.08.2024 | 8.39 | 8.39 | 8.17 | 8.17 | 828 | 6 903 |
| 21.08.2024 | 7.91 | 8.37 | 7.91 | 8.30 | 8 823 | 70 341 |
| 20.08.2024 | 8.28 | 8.28 | 7.86 | 7.86 | 9 044 | 74 380 |
| 19.08.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 600 | 5 328 |
| 16.08.2024 | 8.50 | 8.57 | 8.50 | 8.56 | 619 | 5 289 |
| 14.08.2024 | 7.32 | 7.46 | 7.23 | 7.23 | 2 330 | 17 102 |
| 13.08.2024 | 7.51 | 7.51 | 6.97 | 7.23 | 1 852 | 13 406 |
| 12.08.2024 | 6.46 | 6.92 | 6.46 | 6.92 | 2 189 | 14 705 |
| 09.08.2024 | 6.25 | 6.48 | 5.99 | 6.05 | 12 108 | 75 544 |
| 08.08.2024 | 5.14 | 6.00 | 5.13 | 6.00 | 13 533 | 73 184 |
| 07.08.2024 | 5.77 | 5.87 | 5.59 | 5.63 | 8 993 | 50 427 |
| 06.08.2024 | 6.30 | 6.30 | 6.00 | 6.00 | 14 729 | 90 554 |
| 05.08.2024 | 5.64 | 6.06 | 5.64 | 6.06 | 8 268 | 47 052 |
| 23.07.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 231 | 2 393 |
| 19.07.2024 | 10.66 | 10.76 | 10.66 | 10.76 | 471 | 5 044 |
| 18.07.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 240 | 2 597 |
| 17.07.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 11 | 117 |
| 15.07.2024 | 13.34 | 13.34 | 13.34 | 13.34 | 944 | 12 593 |
| 09.07.2024 | 13.24 | 13.24 | 12.66 | 13.20 | 2 418 | 31 532 |
| 08.07.2024 | 12.86 | 12.98 | 12.44 | 12.90 | 2 112 | 26 893 |
| 05.07.2024 | 13.14 | 13.14 | 13.06 | 13.06 | 826 | 10 807 |
Biznesradar bez reklam? Sprawdź BR Plus
