Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS6W20
0.020.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.07.2021 | 2.47 | 2.50 | 2.44 | 2.44 | 2 235 | 5 502 |
| 28.07.2021 | 2.74 | 2.74 | 2.59 | 2.63 | 815 | 2 160 |
| 27.07.2021 | 2.81 | 2.81 | 2.73 | 2.73 | 9 975 | 27 455 |
| 26.07.2021 | 2.68 | 2.68 | 2.64 | 2.66 | 690 | 1 831 |
| 23.07.2021 | 2.68 | 2.68 | 2.68 | 2.68 | 315 | 844 |
| 22.07.2021 | 2.55 | 2.74 | 2.54 | 2.74 | 7 676 | 19 790 |
| 21.07.2021 | 2.81 | 2.81 | 2.55 | 2.61 | 11 461 | 30 512 |
| 20.07.2021 | 2.85 | 3.05 | 2.82 | 2.93 | 5 440 | 15 695 |
| 19.07.2021 | 2.78 | 3.06 | 2.78 | 3.01 | 13 822 | 41 049 |
| 16.07.2021 | 2.62 | 2.65 | 2.58 | 2.65 | 1 550 | 4 048 |
| 15.07.2021 | 2.57 | 2.65 | 2.57 | 2.61 | 5 211 | 13 591 |
| 14.07.2021 | 2.52 | 2.52 | 2.52 | 2.52 | 25 | 63 |
| 13.07.2021 | 2.53 | 2.53 | 2.53 | 2.53 | 1 | 3 |
| 09.07.2021 | 2.82 | 2.85 | 2.67 | 2.73 | 1 220 | 3 364 |
| 07.07.2021 | 2.87 | 2.87 | 2.58 | 2.58 | 6 501 | 18 523 |
| 02.07.2021 | 2.77 | 2.77 | 2.77 | 2.77 | 1 111 | 3 077 |
| 01.07.2021 | 2.89 | 2.89 | 2.89 | 2.89 | 250 | 723 |
| 30.06.2021 | 2.89 | 2.89 | 2.89 | 2.89 | 350 | 1 012 |
| 29.06.2021 | 2.68 | 2.68 | 2.68 | 2.68 | 35 | 94 |
| 25.06.2021 | 2.66 | 2.66 | 2.57 | 2.65 | 14 373 | 38 215 |
| 24.06.2021 | 2.93 | 2.95 | 2.79 | 2.79 | 3 250 | 9 460 |
| 23.06.2021 | 3.13 | 3.13 | 3.03 | 3.03 | 3 804 | 11 857 |
| 22.06.2021 | 3.06 | 3.15 | 3.06 | 3.15 | 3 410 | 10 525 |
| 21.06.2021 | 3.27 | 3.32 | 3.20 | 3.20 | 15 912 | 51 953 |
| 18.06.2021 | 3.22 | 3.22 | 3.17 | 3.20 | 3 224 | 10 318 |
| 17.06.2021 | 3.29 | 3.29 | 3.29 | 3.29 | 1 878 | 6 179 |
| 10.06.2021 | 3.33 | 3.33 | 3.33 | 3.33 | 666 | 2 218 |
| 01.06.2021 | 3.07 | 3.10 | 2.90 | 3.10 | 160 486 | 484 133 |
| 31.05.2021 | 3.06 | 3.09 | 3.06 | 3.09 | 25 829 | 79 178 |
| 28.05.2021 | 3.26 | 3.27 | 3.19 | 3.25 | 69 625 | 225 286 |
| 27.05.2021 | 3.68 | 3.68 | 3.68 | 3.68 | 22 500 | 82 800 |
| 26.05.2021 | 3.94 | 3.94 | 3.94 | 3.94 | 20 000 | 78 800 |
| 13.05.2021 | 5.27 | 5.27 | 4.98 | 4.98 | 376 | 1 927 |
| 10.05.2021 | 4.41 | 4.52 | 4.30 | 4.51 | 69 006 | 305 952 |
| 07.05.2021 | 4.78 | 4.78 | 4.78 | 4.78 | 570 | 2 725 |
| 20.04.2021 | 6.55 | 6.98 | 6.51 | 6.98 | 2 000 | 13 139 |
| 16.04.2021 | 6.32 | 6.35 | 6.32 | 6.35 | 200 | 1 267 |
| 08.04.2021 | 6.75 | 6.75 | 6.75 | 6.75 | 100 | 675 |
| 07.04.2021 | 6.80 | 6.80 | 6.80 | 6.80 | 100 | 680 |
| 26.03.2021 | 9.57 | 9.57 | 9.05 | 9.05 | 689 | 6 339 |
| 25.03.2021 | 9.85 | 10.18 | 9.85 | 10.18 | 1 507 | 15 005 |
| 24.03.2021 | 9.77 | 9.77 | 9.77 | 9.77 | 1 018 | 9 946 |
| 23.03.2021 | 9.07 | 9.37 | 9.07 | 9.37 | 218 | 2 010 |
| 22.03.2021 | 8.86 | 8.86 | 8.86 | 8.86 | 1 072 | 9 498 |
| 19.03.2021 | 8.48 | 8.48 | 8.48 | 8.48 | 100 | 848 |
| 18.03.2021 | 8.50 | 8.58 | 8.25 | 8.25 | 500 | 4 217 |
| 17.03.2021 | 9.30 | 9.30 | 9.30 | 9.30 | 1 072 | 9 970 |
| 15.03.2021 | 6.83 | 6.83 | 6.83 | 6.83 | 2 054 | 14 029 |
| 11.03.2021 | 7.70 | 7.70 | 7.70 | 7.70 | 200 | 1 540 |
| 10.03.2021 | 7.00 | 7.00 | 7.00 | 7.00 | 40 | 280 |
Biznesradar bez reklam? Sprawdź BR Plus
