Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS5FW202
0.02-0.01(-33.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2020 | 7.91 | 7.91 | 7.89 | 7.89 | 120 | 949 |
| 16.04.2020 | 8.31 | 8.31 | 8.29 | 8.29 | 1 200 | 9 952 |
| 15.04.2020 | 7.66 | 8.08 | 7.66 | 8.08 | 804 | 6 319 |
| 14.04.2020 | 8.07 | 8.07 | 7.21 | 7.24 | 492 | 3 673 |
| 09.04.2020 | 8.48 | 9.48 | 8.43 | 8.98 | 240 | 2 156 |
| 07.04.2020 | 7.91 | 8.22 | 7.40 | 8.22 | 837 | 6 338 |
| 06.04.2020 | 10.96 | 10.96 | 10.55 | 10.55 | 1 488 | 15 744 |
| 03.04.2020 | 12.78 | 13.33 | 12.78 | 13.33 | 528 | 6 763 |
| 02.04.2020 | 13.01 | 13.82 | 13.01 | 13.50 | 629 | 8 619 |
| 01.04.2020 | 13.53 | 13.53 | 13.14 | 13.22 | 300 | 3 978 |
| 31.03.2020 | 12.39 | 12.39 | 12.39 | 12.39 | 200 | 2 478 |
| 30.03.2020 | 15.00 | 15.00 | 15.00 | 15.00 | 66 | 990 |
| 26.03.2020 | 13.70 | 13.70 | 13.70 | 13.70 | 6 | 82 |
| 25.03.2020 | 17.47 | 17.80 | 16.90 | 16.90 | 5 006 | 86 095 |
| 24.03.2020 | 14.85 | 16.84 | 14.85 | 16.05 | 2 260 | 37 085 |
| 23.03.2020 | 19.00 | 19.00 | 17.20 | 17.39 | 180 | 3 191 |
| 19.03.2020 | 19.41 | 19.41 | 19.41 | 19.41 | 2 000 | 38 820 |
| 18.03.2020 | 19.58 | 20.50 | 18.24 | 20.50 | 2 200 | 42 771 |
| 17.03.2020 | 24.68 | 25.47 | 18.78 | 18.78 | 900 | 18 929 |
| 16.03.2020 | 31.55 | 35.37 | 31.55 | 35.37 | 2 250 | 75 993 |
| 13.03.2020 | 30.03 | 31.00 | 17.57 | 27.56 | 4 890 | 122 649 |
| 12.03.2020 | 27.90 | 31.95 | 27.90 | 31.77 | 2 152 | 63 116 |
| 11.03.2020 | 17.47 | 18.52 | 17.47 | 18.52 | 90 | 1 620 |
| 10.03.2020 | 13.84 | 16.01 | 13.84 | 16.01 | 650 | 9 159 |
| 09.03.2020 | 13.58 | 14.45 | 13.09 | 14.40 | 1 073 | 14 693 |
| 06.03.2020 | 10.01 | 10.01 | 10.01 | 10.01 | 77 | 771 |
| 04.03.2020 | 8.12 | 8.12 | 7.85 | 7.85 | 425 | 3 444 |
| 03.03.2020 | 8.87 | 8.87 | 7.83 | 7.83 | 300 | 2 401 |
| 02.03.2020 | 10.99 | 11.03 | 10.99 | 11.03 | 445 | 4 893 |
| 28.02.2020 | 10.35 | 10.35 | 10.14 | 10.14 | 1 174 | 12 093 |
| 27.02.2020 | 8.11 | 9.18 | 8.11 | 9.18 | 618 | 5 343 |
| 26.02.2020 | 7.59 | 7.59 | 7.59 | 7.59 | 10 000 | 75 900 |
| 25.02.2020 | 7.10 | 7.10 | 7.10 | 7.10 | 1 000 | 7 100 |
| 12.12.2019 | 5.68 | 5.68 | 5.68 | 5.68 | 333 | 1 891 |
| 01.10.2019 | 5.12 | 5.12 | 5.12 | 5.12 | 200 | 1 024 |
| 23.09.2019 | 5.31 | 5.31 | 5.31 | 5.31 | 250 | 1 328 |
| 17.09.2019 | 4.71 | 4.71 | 4.71 | 4.71 | 200 | 942 |
| 13.09.2019 | 4.78 | 4.78 | 4.78 | 4.78 | 250 | 1 195 |
| 28.08.2019 | 6.50 | 6.50 | 6.50 | 6.50 | 384 | 2 496 |
| 26.08.2019 | 6.49 | 6.49 | 6.49 | 6.49 | 926 | 6 010 |
| 19.08.2019 | 6.44 | 6.44 | 6.44 | 6.44 | 4 000 | 25 760 |
| 16.08.2019 | 7.09 | 7.09 | 7.09 | 7.09 | 4 000 | 28 360 |
| 06.08.2019 | 5.65 | 5.65 | 5.65 | 5.65 | 6 200 | 35 030 |
| 05.08.2019 | 5.36 | 5.64 | 5.36 | 5.64 | 990 | 5 446 |
| 02.08.2019 | 5.00 | 5.09 | 5.00 | 5.04 | 2 091 | 10 569 |
| 01.08.2019 | 4.92 | 4.92 | 4.89 | 4.89 | 1 150 | 5 643 |
| 30.07.2019 | 4.58 | 4.58 | 4.58 | 4.58 | 433 | 1 983 |
| 25.07.2019 | 4.15 | 4.15 | 4.15 | 4.15 | 650 | 2 698 |
| 22.07.2019 | 3.98 | 3.99 | 3.98 | 3.99 | 2 000 | 7 965 |
| 18.07.2019 | 4.48 | 4.48 | 4.48 | 4.48 | 500 | 2 240 |
Biznesradar bez reklam? Sprawdź BR Plus
