Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL2PLAT1
5.61-0.08(-1.41%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5 000 | 28 050 |
18.04.2024 | 5.84 | 5.89 | 5.83 | 5.89 | 7 500 | 44 003 |
12.04.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 955 | 6 208 |
02.04.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 700 | 3 899 |
20.03.2024 | 5.24 | 5.24 | 5.24 | 5.24 | 700 | 3 668 |
15.03.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 1 000 | 5 640 |
07.03.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 2 900 | 15 863 |
28.02.2024 | 5.04 | 5.04 | 5.04 | 5.04 | 10 373 | 52 280 |
13.02.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 600 | 3 054 |
07.02.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 800 | 4 224 |
05.02.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 1 500 | 8 010 |
29.01.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5 000 | 27 700 |
24.01.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 1 000 | 5 540 |
23.01.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 8 157 | 44 048 |
05.01.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 100 | 599 |
18.12.2023 | 6.07 | 6.07 | 6.06 | 6.06 | 14 000 | 84 915 |
14.12.2023 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 2 950 |
30.11.2023 | 5.86 | 5.86 | 5.86 | 5.86 | 400 | 2 344 |
23.11.2023 | 5.85 | 5.85 | 5.85 | 5.85 | 750 | 4 388 |
14.11.2023 | 5.32 | 5.32 | 5.32 | 5.32 | 3 000 | 15 960 |
30.10.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 3 538 | 21 263 |
18.10.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 100 | 574 |
28.09.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 500 | 2 990 |
27.09.2023 | 6.07 | 6.07 | 6.07 | 6.07 | 500 | 3 035 |
26.09.2023 | 6.15 | 6.15 | 6.15 | 6.15 | 500 | 3 075 |
18.09.2023 | 6.55 | 6.55 | 6.55 | 6.55 | 1 000 | 6 550 |
15.09.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 850 | 5 466 |
14.09.2023 | 6.07 | 6.15 | 6.07 | 6.15 | 1 000 | 6 110 |
12.09.2023 | 6.12 | 6.12 | 6.12 | 6.12 | 250 | 1 530 |
30.08.2023 | 6.91 | 6.91 | 6.91 | 6.91 | 57 | 394 |
17.08.2023 | 5.66 | 5.66 | 5.66 | 5.66 | 455 | 2 575 |
03.07.2023 | 5.76 | 5.92 | 5.76 | 5.92 | 690 | 4 030 |
30.06.2023 | 5.77 | 5.78 | 5.77 | 5.78 | 430 | 2 485 |
29.06.2023 | 6.13 | 6.13 | 5.77 | 5.77 | 3 000 | 18 030 |
15.06.2023 | 6.79 | 6.79 | 6.79 | 6.79 | 5 000 | 33 950 |
14.06.2023 | 6.91 | 6.91 | 6.91 | 6.91 | 500 | 3 455 |
06.06.2023 | 7.91 | 7.91 | 7.91 | 7.91 | 2 000 | 15 820 |
02.06.2023 | 7.49 | 7.49 | 7.49 | 7.49 | 250 | 1 873 |
31.05.2023 | 7.47 | 7.47 | 7.47 | 7.47 | 1 000 | 7 470 |
22.05.2023 | 8.37 | 8.37 | 8.37 | 8.37 | 80 | 670 |
17.05.2023 | 8.51 | 8.51 | 8.51 | 8.51 | 80 | 681 |
15.05.2023 | 8.31 | 8.31 | 8.23 | 8.31 | 26 650 | 221 458 |
11.05.2023 | 9.04 | 9.04 | 9.04 | 9.04 | 1 000 | 9 040 |
21.04.2023 | 9.50 | 9.50 | 9.50 | 9.50 | 750 | 7 125 |
20.04.2023 | 8.87 | 9.01 | 8.87 | 9.01 | 4 817 | 42 769 |
18.04.2023 | 8.50 | 8.91 | 8.50 | 8.91 | 3 657 | 31 405 |
17.04.2023 | 8.42 | 8.42 | 8.42 | 8.42 | 250 | 2 105 |
13.04.2023 | 8.21 | 8.21 | 8.21 | 8.21 | 300 | 2 463 |
11.04.2023 | 7.71 | 7.71 | 7.70 | 7.70 | 500 | 3 852 |
06.04.2023 | 7.73 | 7.73 | 7.73 | 7.73 | 500 | 3 865 |
Biznesradar bez reklam? Sprawdź BR Plus