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 |
|---|---|---|---|---|---|---|
| 27.12.2018 | 5.34 | 5.45 | 5.21 | 5.45 | 565 | 3 001 |
| 21.12.2018 | 5.47 | 5.47 | 5.47 | 5.47 | 2 350 | 12 855 |
| 20.12.2018 | 4.98 | 4.98 | 4.98 | 4.98 | 1 000 | 4 980 |
| 19.12.2018 | 4.68 | 4.68 | 4.68 | 4.68 | 150 | 702 |
| 18.12.2018 | 4.98 | 4.98 | 4.98 | 4.98 | 150 | 747 |
| 14.12.2018 | 5.16 | 5.16 | 5.15 | 5.15 | 1 103 | 5 685 |
| 13.12.2018 | 5.42 | 5.42 | 4.92 | 4.92 | 800 | 4 186 |
| 12.12.2018 | 5.63 | 5.63 | 5.63 | 5.63 | 150 | 845 |
| 11.12.2018 | 6.04 | 6.04 | 6.04 | 6.04 | 150 | 906 |
| 10.12.2018 | 5.57 | 5.57 | 5.57 | 5.57 | 300 | 1 671 |
| 07.12.2018 | 5.15 | 5.15 | 5.06 | 5.06 | 333 | 1 690 |
| 06.12.2018 | 5.30 | 5.30 | 5.30 | 5.30 | 300 | 1 590 |
| 05.12.2018 | 4.86 | 4.89 | 4.79 | 4.79 | 4 555 | 22 087 |
| 03.12.2018 | 4.98 | 5.10 | 4.98 | 5.10 | 700 | 3 510 |
| 30.11.2018 | 5.52 | 5.52 | 5.52 | 5.52 | 54 | 298 |
| 28.11.2018 | 6.27 | 6.27 | 5.82 | 5.82 | 800 | 4 836 |
| 22.11.2018 | 6.54 | 6.54 | 6.25 | 6.25 | 679 | 4 325 |
| 21.11.2018 | 6.60 | 6.60 | 6.60 | 6.60 | 108 | 713 |
| 19.11.2018 | 7.06 | 7.06 | 7.06 | 7.06 | 300 | 2 118 |
| 16.11.2018 | 7.15 | 7.15 | 7.15 | 7.15 | 255 | 1 823 |
| 15.11.2018 | 6.01 | 6.54 | 6.01 | 6.54 | 605 | 3 824 |
| 14.11.2018 | 6.52 | 6.52 | 6.16 | 6.16 | 5 179 | 31 967 |
| 08.11.2018 | 5.85 | 5.92 | 5.75 | 5.80 | 3 783 | 22 000 |
| 07.11.2018 | 6.30 | 6.30 | 5.70 | 5.79 | 1 988 | 11 644 |
| 06.11.2018 | 6.56 | 6.57 | 6.56 | 6.57 | 1 288 | 8 461 |
| 05.11.2018 | 7.14 | 7.14 | 6.51 | 6.52 | 1 092 | 7 491 |
| 02.11.2018 | 6.93 | 7.15 | 6.93 | 7.15 | 1 155 | 8 224 |
| 31.10.2018 | 8.15 | 8.15 | 8.15 | 8.15 | 1 000 | 8 150 |
| 30.10.2018 | 8.65 | 8.65 | 8.65 | 8.65 | 1 000 | 8 650 |
| 29.10.2018 | 8.86 | 8.86 | 8.72 | 8.72 | 333 | 2 946 |
| 26.10.2018 | 8.65 | 8.65 | 8.62 | 8.62 | 303 | 2 613 |
| 25.10.2018 | 8.75 | 8.75 | 8.19 | 8.19 | 1 234 | 10 612 |
| 19.10.2018 | 7.36 | 7.36 | 7.36 | 7.36 | 500 | 3 680 |
| 16.10.2018 | 7.28 | 7.28 | 7.28 | 7.28 | 500 | 3 640 |
| 12.10.2018 | 7.43 | 7.47 | 7.33 | 7.33 | 1 100 | 8 106 |
| 11.10.2018 | 7.71 | 8.15 | 7.71 | 7.88 | 414 | 3 282 |
| 10.10.2018 | 6.65 | 7.17 | 6.65 | 7.17 | 2 000 | 13 820 |
| 09.10.2018 | 6.84 | 6.84 | 6.84 | 6.84 | 196 | 1 341 |
| 08.10.2018 | 6.77 | 6.77 | 6.77 | 6.77 | 499 | 3 378 |
| 01.10.2018 | 5.98 | 5.98 | 5.98 | 5.98 | 500 | 2 990 |
| 28.09.2018 | 5.91 | 5.91 | 5.91 | 5.91 | 50 | 296 |
| 25.09.2018 | 5.95 | 5.95 | 5.95 | 5.95 | 168 | 1 000 |
| 18.09.2018 | 6.50 | 6.50 | 6.50 | 6.50 | 300 | 1 950 |
| 13.09.2018 | 6.81 | 6.81 | 6.81 | 6.81 | 36 | 245 |
| 12.09.2018 | 6.85 | 7.02 | 6.85 | 7.02 | 2 045 | 14 061 |
| 11.09.2018 | 6.65 | 6.65 | 6.65 | 6.65 | 167 | 1 111 |
| 07.09.2018 | 6.59 | 6.65 | 6.59 | 6.65 | 2 275 | 15 126 |
| 05.09.2018 | 5.98 | 5.98 | 5.98 | 5.98 | 165 | 987 |
| 04.09.2018 | 6.08 | 6.08 | 6.08 | 6.08 | 134 | 815 |
| 03.09.2018 | 5.65 | 5.65 | 5.28 | 5.45 | 1 400 | 7 625 |
Biznesradar bez reklam? Sprawdź BR Plus
