Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2JSW
2.04-0.25(-10.92%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 2.04 | 2.04 | 2.04 | 2.04 | 2 000 | 4 080 |
18.04.2024 | 2.27 | 2.27 | 2.27 | 2.27 | 1 500 | 3 405 |
11.04.2024 | 2.65 | 2.65 | 2.65 | 2.65 | 360 | 954 |
28.03.2024 | 2.91 | 2.91 | 2.91 | 2.91 | 1 000 | 2 910 |
22.03.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 1 500 | 4 485 |
19.03.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 350 | 1 050 |
25.01.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 1 300 | 5 213 |
18.01.2024 | 3.19 | 3.19 | 3.19 | 3.19 | 1 200 | 3 828 |
17.01.2024 | 3.22 | 3.22 | 3.20 | 3.20 | 2 944 | 9 450 |
08.12.2023 | 4.46 | 4.46 | 4.46 | 4.46 | 333 | 1 485 |
07.12.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 1 111 | 4 622 |
29.11.2023 | 3.45 | 3.77 | 3.45 | 3.77 | 3 358 | 11 693 |
27.11.2023 | 3.88 | 3.88 | 3.88 | 3.88 | 1 333 | 5 172 |
23.11.2023 | 4.92 | 4.92 | 4.30 | 4.30 | 625 | 3 060 |
10.11.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 800 | 4 344 |
02.11.2023 | 6.11 | 6.11 | 6.11 | 6.11 | 400 | 2 444 |
31.10.2023 | 5.55 | 5.55 | 5.55 | 5.55 | 1 000 | 5 550 |
24.10.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 2 000 | 8 860 |
23.10.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 435 | 1 958 |
16.10.2023 | 5.03 | 5.04 | 5.00 | 5.00 | 1 085 | 5 456 |
10.10.2023 | 4.71 | 4.71 | 4.67 | 4.67 | 1 350 | 6 333 |
06.10.2023 | 3.94 | 3.94 | 3.94 | 3.94 | 400 | 1 576 |
27.09.2023 | 4.51 | 4.51 | 4.47 | 4.47 | 5 002 | 22 479 |
26.09.2023 | 4.37 | 4.37 | 4.37 | 4.37 | 4 500 | 19 665 |
25.09.2023 | 4.67 | 4.67 | 4.67 | 4.67 | 1 100 | 5 137 |
21.09.2023 | 4.94 | 4.94 | 4.88 | 4.88 | 3 000 | 14 760 |
19.09.2023 | 4.71 | 4.75 | 4.71 | 4.75 | 3 000 | 14 210 |
15.09.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 650 | 2 971 |
14.09.2023 | 3.96 | 4.41 | 3.96 | 4.41 | 10 952 | 44 522 |
13.09.2023 | 3.74 | 3.74 | 3.74 | 3.74 | 400 | 1 496 |
11.09.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 18 000 | 63 360 |
07.09.2023 | 3.07 | 3.07 | 3.03 | 3.03 | 23 000 | 70 410 |
28.08.2023 | 3.37 | 3.37 | 3.37 | 3.37 | 500 | 1 685 |
21.08.2023 | 3.20 | 3.20 | 3.20 | 3.20 | 500 | 1 600 |
10.07.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 10 000 | 38 200 |
07.07.2023 | 3.58 | 3.61 | 3.58 | 3.61 | 12 000 | 43 190 |
26.06.2023 | 4.33 | 4.33 | 4.33 | 4.33 | 1 133 | 4 906 |
20.06.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 1 100 | 4 873 |
16.06.2023 | 4.95 | 4.95 | 4.79 | 4.79 | 800 | 3 896 |
15.06.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 721 | 3 843 |
14.06.2023 | 5.24 | 5.24 | 5.24 | 5.24 | 712 | 3 731 |
25.05.2023 | 4.37 | 4.37 | 4.37 | 4.37 | 433 | 1 892 |
24.05.2023 | 4.96 | 4.96 | 4.96 | 4.96 | 433 | 2 148 |
23.05.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 000 | 4 580 |
17.05.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 2 000 | 8 600 |
08.05.2023 | 4.93 | 4.93 | 4.93 | 4.93 | 1 200 | 5 916 |
05.05.2023 | 4.49 | 4.49 | 4.49 | 4.49 | 1 000 | 4 490 |
04.05.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 1 600 | 7 312 |
24.04.2023 | 5.81 | 5.81 | 5.81 | 5.81 | 350 | 2 034 |
20.04.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 200 | 1 196 |
Biznesradar bez reklam? Sprawdź BR Plus