Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
10.64-0.64(-5.67%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
26.06.2024 | 14.18 | 14.34 | 13.74 | 13.86 | 2 550 | 35 642 |
21.06.2024 | 12.10 | 12.18 | 12.00 | 12.00 | 678 | 8 189 |
18.06.2024 | 11.94 | 11.94 | 11.94 | 11.94 | 100 | 1 194 |
12.06.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 300 | 3 240 |
07.06.2024 | 10.76 | 10.76 | 10.76 | 10.76 | 300 | 3 228 |
03.06.2024 | 13.32 | 13.32 | 12.72 | 12.72 | 2 094 | 27 261 |
29.05.2024 | 12.94 | 12.94 | 12.94 | 12.94 | 282 | 3 649 |
28.05.2024 | 13.90 | 13.90 | 12.94 | 12.94 | 662 | 9 055 |
27.05.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 280 | 3 976 |
20.05.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | 1 650 |
14.05.2024 | 13.76 | 14.64 | 13.76 | 14.62 | 2 493 | 35 516 |
13.05.2024 | 14.22 | 14.58 | 14.20 | 14.58 | 1 361 | 19 419 |
10.05.2024 | 14.84 | 14.88 | 13.72 | 13.72 | 1 510 | 21 125 |
07.05.2024 | 14.34 | 14.34 | 14.34 | 14.34 | 150 | 2 151 |
06.05.2024 | 13.02 | 13.02 | 12.98 | 12.98 | 1 110 | 14 421 |
02.05.2024 | 12.96 | 12.96 | 12.22 | 12.22 | 744 | 9 367 |
30.04.2024 | 13.28 | 13.28 | 12.36 | 12.70 | 2 840 | 36 349 |
25.04.2024 | 12.32 | 12.62 | 11.60 | 11.60 | 2 556 | 31 395 |
24.04.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 125 | 1 570 |
23.04.2024 | 13.50 | 13.50 | 12.96 | 12.96 | 750 | 9 990 |
19.04.2024 | 11.10 | 11.66 | 11.10 | 11.60 | 4 219 | 47 770 |
18.04.2024 | 11.30 | 11.40 | 11.30 | 11.40 | 1 668 | 18 962 |
16.04.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 100 | 975 |
12.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 1 150 |
11.04.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 100 | 1 254 |
10.04.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | 2 724 |
09.04.2024 | 14.02 | 14.02 | 14.00 | 14.00 | 1 452 | 20 337 |
08.04.2024 | 13.32 | 13.32 | 13.32 | 13.32 | 400 | 5 328 |
05.04.2024 | 11.62 | 12.46 | 11.62 | 12.46 | 3 417 | 41 162 |
04.04.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 1 218 |
02.04.2024 | 12.40 | 12.40 | 12.06 | 12.06 | 1 550 | 18 744 |
28.03.2024 | 11.50 | 11.50 | 11.38 | 11.38 | 3 112 | 35 775 |
26.03.2024 | 9.83 | 10.70 | 9.83 | 10.70 | 1 965 | 19 862 |
25.03.2024 | 9.91 | 9.91 | 9.43 | 9.43 | 3 108 | 30 162 |
22.03.2024 | 11.06 | 11.06 | 10.40 | 10.40 | 809 | 8 882 |
21.03.2024 | 10.78 | 11.18 | 10.70 | 11.18 | 779 | 8 466 |
20.03.2024 | 9.08 | 9.83 | 9.08 | 9.83 | 200 | 1 891 |
19.03.2024 | 9.25 | 9.47 | 8.89 | 9.47 | 2 420 | 22 117 |
18.03.2024 | 9.35 | 9.35 | 9.35 | 9.35 | 150 | 1 403 |
15.03.2024 | 10.80 | 10.96 | 9.58 | 9.58 | 2 349 | 25 455 |
14.03.2024 | 11.72 | 11.72 | 11.72 | 11.72 | 200 | 2 344 |
12.03.2024 | 12.06 | 12.06 | 12.06 | 12.06 | 490 | 5 909 |
11.03.2024 | 10.34 | 10.34 | 10.00 | 10.00 | 690 | 7 097 |
08.03.2024 | 9.26 | 9.88 | 9.26 | 9.88 | 2 251 | 21 558 |
07.03.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 100 | 991 |
06.03.2024 | 11.06 | 11.10 | 11.06 | 11.10 | 1 170 | 12 965 |
Biznesradar bez reklam? Sprawdź BR Plus