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 |
|---|---|---|---|---|---|---|
| 10.06.2022 | 2.70 | 2.88 | 2.66 | 2.82 | 41 473 | 114 533 |
| 09.06.2022 | 2.36 | 2.51 | 2.28 | 2.51 | 10 005 | 23 989 |
| 08.06.2022 | 2.10 | 2.41 | 2.10 | 2.34 | 13 559 | 31 621 |
| 07.06.2022 | 2.04 | 2.14 | 2.04 | 2.06 | 12 389 | 26 186 |
| 06.06.2022 | 2.05 | 2.05 | 1.94 | 1.97 | 7 600 | 15 119 |
| 03.06.2022 | 1.98 | 2.17 | 1.95 | 2.17 | 5 050 | 10 559 |
| 02.06.2022 | 2.10 | 2.16 | 2.02 | 2.02 | 6 780 | 14 318 |
| 01.06.2022 | 2.06 | 2.14 | 2.03 | 2.10 | 19 700 | 41 253 |
| 31.05.2022 | 1.97 | 2.03 | 1.89 | 2.02 | 2 872 | 5 755 |
| 30.05.2022 | 2.08 | 2.09 | 1.89 | 1.92 | 3 879 | 7 829 |
| 27.05.2022 | 2.13 | 2.23 | 2.13 | 2.23 | 11 195 | 23 933 |
| 26.05.2022 | 2.32 | 2.34 | 2.14 | 2.14 | 7 470 | 16 950 |
| 25.05.2022 | 2.25 | 2.38 | 2.25 | 2.33 | 12 700 | 29 319 |
| 24.05.2022 | 2.24 | 2.25 | 2.05 | 2.24 | 22 922 | 50 023 |
| 23.05.2022 | 2.27 | 2.30 | 2.18 | 2.22 | 3 877 | 8 757 |
| 20.05.2022 | 2.44 | 2.55 | 2.40 | 2.49 | 8 480 | 20 975 |
| 19.05.2022 | 2.60 | 2.83 | 2.57 | 2.61 | 14 065 | 37 381 |
| 18.05.2022 | 2.30 | 2.40 | 2.29 | 2.40 | 8 240 | 19 312 |
| 17.05.2022 | 2.69 | 2.72 | 2.27 | 2.43 | 7 215 | 16 822 |
| 16.05.2022 | 2.65 | 2.96 | 2.48 | 2.72 | 5 980 | 16 323 |
| 13.05.2022 | 3.01 | 3.14 | 2.67 | 2.75 | 6 674 | 19 555 |
| 12.05.2022 | 3.96 | 4.10 | 3.90 | 3.90 | 7 805 | 30 927 |
| 11.05.2022 | 3.39 | 3.49 | 3.18 | 3.18 | 7 567 | 25 513 |
| 10.05.2022 | 3.32 | 3.54 | 3.21 | 3.21 | 6 173 | 20 375 |
| 09.05.2022 | 3.14 | 3.33 | 2.98 | 3.15 | 16 950 | 54 327 |
| 06.05.2022 | 3.13 | 3.36 | 2.93 | 2.93 | 8 951 | 28 053 |
| 05.05.2022 | 2.26 | 2.89 | 2.26 | 2.89 | 10 274 | 27 034 |
| 04.05.2022 | 2.35 | 2.52 | 2.35 | 2.49 | 19 325 | 46 876 |
| 02.05.2022 | 2.32 | 2.46 | 2.31 | 2.44 | 9 560 | 22 636 |
| 29.04.2022 | 1.87 | 2.19 | 1.85 | 2.18 | 16 150 | 32 578 |
| 28.04.2022 | 1.92 | 2.01 | 1.89 | 2.01 | 1 250 | 2 402 |
| 27.04.2022 | 2.01 | 2.11 | 1.94 | 2.03 | 15 023 | 30 631 |
| 26.04.2022 | 1.65 | 1.94 | 1.65 | 1.94 | 40 153 | 70 791 |
| 25.04.2022 | 1.65 | 1.87 | 1.65 | 1.77 | 22 440 | 39 922 |
| 22.04.2022 | 1.42 | 1.56 | 1.42 | 1.53 | 10 842 | 15 995 |
| 21.04.2022 | 1.27 | 1.34 | 1.27 | 1.31 | 4 707 | 6 092 |
| 20.04.2022 | 1.22 | 1.24 | 1.21 | 1.24 | 10 840 | 13 192 |
| 19.04.2022 | 1.17 | 1.22 | 1.17 | 1.20 | 15 680 | 18 736 |
| 14.04.2022 | 1.09 | 1.09 | 1.09 | 1.09 | 10 000 | 10 900 |
| 13.04.2022 | 1.09 | 1.09 | 1.09 | 1.09 | 300 | 327 |
| 11.04.2022 | 1.16 | 1.16 | 1.06 | 1.06 | 6 250 | 7 225 |
| 08.04.2022 | 1.17 | 1.17 | 1.17 | 1.17 | 3 715 | 4 347 |
| 07.04.2022 | 1.12 | 1.15 | 1.10 | 1.13 | 34 915 | 39 195 |
| 06.04.2022 | 1.12 | 1.16 | 1.09 | 1.16 | 2 988 | 3 368 |
| 05.04.2022 | 1.02 | 1.02 | 1.02 | 1.02 | 1 515 | 1 545 |
| 04.04.2022 | 0.96 | 0.98 | 0.96 | 0.98 | 8 000 | 7 700 |
| 01.04.2022 | 0.93 | 0.93 | 0.93 | 0.93 | 300 | 279 |
| 31.03.2022 | 0.93 | 0.99 | 0.93 | 0.97 | 4 415 | 4 301 |
| 30.03.2022 | 0.94 | 0.94 | 0.92 | 0.92 | 1 600 | 1 492 |
| 29.03.2022 | 1.09 | 1.09 | 0.91 | 0.92 | 28 955 | 31 041 |
Biznesradar bez reklam? Sprawdź BR Plus
