Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
6.23+0.46(+7.97%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2025 | 6.11 | 6.23 | 6.11 | 6.23 | 10 000 | 61 700 |
| 27.01.2025 | 5.15 | 5.15 | 5.05 | 5.05 | 4 370 | 22 376 |
| 24.01.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 721 | 4 002 |
| 22.01.2025 | 5.13 | 5.47 | 5.13 | 5.42 | 2 349 | 12 644 |
| 21.01.2025 | 4.80 | 4.80 | 4.80 | 4.80 | 835 | 4 008 |
| 20.01.2025 | 4.88 | 4.88 | 4.88 | 4.88 | 1 300 | 6 344 |
| 17.01.2025 | 4.77 | 4.77 | 4.77 | 4.77 | 835 | 3 983 |
| 30.12.2024 | 3.52 | 3.52 | 3.52 | 3.52 | 1 059 | 3 728 |
| 20.12.2024 | 3.76 | 3.76 | 3.76 | 3.76 | 1 059 | 3 982 |
| 19.12.2024 | 3.83 | 3.83 | 3.83 | 3.83 | 6 508 | 24 926 |
| 18.12.2024 | 4.12 | 4.14 | 4.12 | 4.14 | 7 258 | 30 033 |
| 17.12.2024 | 4.34 | 4.34 | 4.01 | 4.01 | 10 366 | 44 493 |
| 16.12.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 1 527 | 7 269 |
| 13.12.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 1 086 | 5 278 |
| 12.12.2024 | 4.69 | 4.78 | 4.69 | 4.78 | 14 871 | 70 308 |
| 06.12.2024 | 5.13 | 5.30 | 5.13 | 5.30 | 3 876 | 20 210 |
| 05.12.2024 | 4.77 | 4.95 | 4.77 | 4.95 | 17 680 | 85 891 |
| 04.12.2024 | 4.73 | 4.76 | 4.73 | 4.76 | 9 026 | 42 837 |
| 03.12.2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4 296 | 18 945 |
| 02.12.2024 | 4.13 | 4.45 | 4.13 | 4.45 | 4 996 | 21 159 |
| 21.11.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 950 | 3 658 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
