Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5FW201
3.85-0.02(-0.52%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2024 | 3.89 | 3.89 | 3.85 | 3.85 | 1 998 | 7 732 |
| 15.12.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 180 | 862 |
| 26.10.2023 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 320 |
| 16.10.2023 | 2.60 | 2.60 | 2.60 | 2.60 | 70 | 182 |
| 12.10.2023 | 2.35 | 2.35 | 2.35 | 2.35 | 150 | 353 |
| 18.08.2023 | 2.82 | 2.82 | 2.80 | 2.80 | 7 398 | 20 788 |
| 31.03.2023 | 1.74 | 1.76 | 1.73 | 1.76 | 30 000 | 52 400 |
| 30.03.2023 | 1.71 | 1.74 | 1.71 | 1.74 | 10 000 | 17 225 |
| 29.03.2023 | 1.50 | 1.52 | 1.50 | 1.51 | 20 000 | 30 200 |
| 24.03.2023 | 1.45 | 1.45 | 1.40 | 1.40 | 10 000 | 14 250 |
| 22.03.2023 | 1.56 | 1.56 | 1.56 | 1.56 | 8 000 | 12 480 |
| 16.03.2023 | 1.54 | 1.54 | 1.50 | 1.50 | 5 500 | 8 375 |
| 15.03.2023 | 1.60 | 1.60 | 1.56 | 1.56 | 20 500 | 32 380 |
| 13.03.2023 | 1.88 | 1.89 | 1.75 | 1.75 | 27 000 | 49 895 |
| 10.03.2023 | 2.10 | 2.10 | 2.06 | 2.06 | 15 000 | 31 250 |
| 06.03.2023 | 2.55 | 2.55 | 2.55 | 2.55 | 13 000 | 33 150 |
| 03.03.2023 | 2.30 | 2.30 | 2.30 | 2.30 | 4 888 | 11 242 |
| 22.02.2023 | 2.21 | 2.21 | 2.10 | 2.10 | 6 000 | 13 010 |
| 21.02.2023 | 2.31 | 2.31 | 2.27 | 2.27 | 11 888 | 27 241 |
| 23.01.2023 | 3.07 | 3.07 | 3.07 | 3.07 | 5 500 | 16 885 |
| 19.01.2023 | 2.94 | 2.94 | 2.92 | 2.92 | 5 500 | 16 120 |
| 15.12.2022 | 2.14 | 2.18 | 2.14 | 2.18 | 10 000 | 21 600 |
| 13.12.2022 | 2.10 | 2.35 | 2.10 | 2.35 | 30 000 | 68 050 |
| 12.12.2022 | 1.95 | 1.95 | 1.92 | 1.92 | 7 500 | 14 550 |
| 09.12.2022 | 1.93 | 1.93 | 1.93 | 1.93 | 2 500 | 4 825 |
| 08.12.2022 | 1.95 | 1.95 | 1.95 | 1.95 | 2 500 | 4 875 |
| 07.12.2022 | 1.96 | 1.96 | 1.96 | 1.96 | 2 500 | 4 900 |
| 06.12.2022 | 2.01 | 2.01 | 2.00 | 2.00 | 5 000 | 10 025 |
| 02.12.2022 | 2.05 | 2.05 | 2.03 | 2.03 | 10 000 | 20 400 |
| 24.11.2022 | 2.13 | 2.13 | 2.12 | 2.12 | 64 388 | 136 871 |
| 23.11.2022 | 2.04 | 2.04 | 2.00 | 2.00 | 24 388 | 49 251 |
| 22.11.2022 | 1.94 | 1.94 | 1.94 | 1.94 | 10 000 | 19 400 |
| 21.11.2022 | 1.88 | 1.88 | 1.85 | 1.85 | 10 000 | 18 600 |
| 18.11.2022 | 1.92 | 2.01 | 1.90 | 2.01 | 10 000 | 19 600 |
| 16.11.2022 | 2.30 | 2.30 | 2.15 | 2.15 | 40 000 | 90 925 |
| 04.11.2022 | 1.43 | 1.43 | 1.43 | 1.43 | 10 000 | 14 300 |
| 03.11.2022 | 1.20 | 1.20 | 1.20 | 1.20 | 10 000 | 12 000 |
| 20.09.2022 | 1.19 | 1.19 | 1.19 | 1.19 | 4 000 | 4 760 |
| 16.09.2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1 900 | 2 280 |
| 14.09.2022 | 1.35 | 1.35 | 1.35 | 1.35 | 1 000 | 1 350 |
| 09.09.2022 | 1.29 | 1.29 | 1.29 | 1.29 | 2 000 | 2 580 |
| 08.09.2022 | 1.20 | 1.20 | 1.20 | 1.20 | 1 000 | 1 200 |
| 28.07.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 600 | 1 368 |
| 13.07.2022 | 2.39 | 2.39 | 2.39 | 2.39 | 200 | 478 |
| 07.07.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 400 | 1 004 |
| 07.06.2022 | 4.00 | 4.00 | 4.00 | 4.00 | 581 | 2 324 |
| 31.05.2022 | 4.50 | 4.50 | 4.50 | 4.50 | 250 | 1 125 |
| 30.05.2022 | 4.32 | 4.32 | 4.32 | 4.32 | 17 580 | 75 946 |
| 27.05.2022 | 4.03 | 4.03 | 4.03 | 4.03 | 250 | 1 008 |
| 25.05.2022 | 3.92 | 3.92 | 3.92 | 3.92 | 17 580 | 68 914 |
Biznesradar bez reklam? Sprawdź BR Plus
