Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2PKN1
6.29-0.04(-0.63%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 62 | 390 |
20.03.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 62 | 373 |
14.03.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 78 | 485 |
07.03.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 250 | 1 485 |
06.03.2024 | 6.09 | 6.15 | 6.09 | 6.15 | 310 | 1 898 |
23.02.2024 | 6.75 | 6.75 | 6.75 | 6.75 | 200 | 1 350 |
22.02.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 277 | 1 906 |
25.01.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 55 | 320 |
18.01.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 1 000 | 5 470 |
08.01.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 600 | 3 762 |
08.12.2023 | 6.14 | 6.14 | 6.14 | 6.14 | 1 000 | 6 140 |
05.12.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 130 | 742 |
30.11.2023 | 5.89 | 5.89 | 5.89 | 5.89 | 400 | 2 356 |
29.11.2023 | 5.94 | 5.94 | 5.49 | 5.61 | 2 235 | 12 652 |
02.11.2023 | 7.16 | 7.20 | 7.16 | 7.20 | 547 | 3 927 |
24.10.2023 | 7.08 | 7.08 | 7.08 | 7.08 | 200 | 1 416 |
17.10.2023 | 6.92 | 6.92 | 6.92 | 6.92 | 200 | 1 384 |
11.10.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 555 | 3 469 |
10.10.2023 | 5.92 | 5.92 | 5.92 | 5.92 | 600 | 3 552 |
09.10.2023 | 5.55 | 5.55 | 5.55 | 5.55 | 600 | 3 330 |
07.09.2023 | 5.86 | 5.86 | 5.86 | 5.86 | 463 | 2 713 |
03.07.2023 | 6.40 | 6.40 | 6.40 | 6.40 | 103 | 659 |
09.06.2023 | 6.63 | 6.63 | 6.63 | 6.63 | 183 | 1 213 |
07.06.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 177 | 1 138 |
28.03.2023 | 5.18 | 5.18 | 5.18 | 5.18 | 1 | 5 |
23.03.2023 | 5.09 | 5.09 | 5.09 | 5.09 | 1 | 5 |
13.03.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 100 | 576 |
05.01.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 130 | 907 |
09.11.2022 | 6.34 | 6.34 | 6.34 | 6.34 | 4 | 25 |
04.11.2022 | 6.58 | 6.58 | 6.58 | 6.58 | 130 | 855 |
03.11.2022 | 5.56 | 5.56 | 5.56 | 5.56 | 99 | 550 |
27.10.2022 | 5.10 | 5.15 | 5.10 | 5.15 | 99 | 510 |
12.05.2022 | 9.02 | 9.02 | 9.02 | 9.02 | 640 | 5 773 |
19.04.2022 | 12.10 | 12.10 | 12.10 | 12.10 | 140 | 1 694 |
13.04.2022 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | 5 900 |
31.03.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 4 | 44 |
17.03.2022 | 10.76 | 10.76 | 10.76 | 10.76 | 4 | 43 |
16.03.2022 | 10.30 | 10.30 | 10.30 | 10.30 | 4 | 41 |
08.10.2021 | 14.76 | 14.76 | 14.76 | 14.76 | 100 | 1 476 |
16.04.2021 | 9.01 | 9.01 | 9.01 | 9.01 | 4 790 | 43 158 |
15.04.2021 | 8.86 | 8.86 | 8.86 | 8.86 | 1 160 | 10 278 |
14.04.2021 | 8.26 | 8.52 | 8.26 | 8.52 | 3 630 | 30 291 |
18.12.2020 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 723 |
11.12.2020 | 7.65 | 7.65 | 7.65 | 7.65 | 1 500 | 11 475 |
09.12.2020 | 7.68 | 7.68 | 7.68 | 7.68 | 1 500 | 11 520 |
08.12.2020 | 7.60 | 7.60 | 7.47 | 7.47 | 5 379 | 40 724 |
07.12.2020 | 7.37 | 7.37 | 7.37 | 7.37 | 1 | 7 |
03.12.2020 | 6.51 | 6.56 | 6.51 | 6.56 | 6 000 | 39 210 |
01.12.2020 | 6.77 | 6.84 | 6.77 | 6.84 | 3 700 | 25 259 |
30.11.2020 | 5.64 | 6.96 | 5.57 | 6.50 | 18 700 | 117 396 |
Biznesradar bez reklam? Sprawdź BR Plus