Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6COPP1
2.94-0.61(-17.18%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.03.2023 | 2.94 | 2.94 | 2.94 | 2.94 | 8 763 | 25 763 |
08.03.2023 | 3.75 | 3.75 | 3.75 | 3.75 | 8 763 | 32 861 |
10.02.2023 | 4.19 | 4.19 | 4.19 | 4.19 | 600 | 2 514 |
01.12.2022 | 3.10 | 3.10 | 3.10 | 3.10 | 200 | 620 |
29.11.2022 | 2.59 | 2.59 | 2.59 | 2.59 | 400 | 1 036 |
15.11.2022 | 3.36 | 3.36 | 3.36 | 3.36 | 3 765 | 12 650 |
04.11.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 1 000 | 2 510 |
28.10.2022 | 2.21 | 2.21 | 2.21 | 2.21 | 1 000 | 2 210 |
26.10.2022 | 2.43 | 2.43 | 2.43 | 2.43 | 4 010 | 9 744 |
21.10.2022 | 2.36 | 2.36 | 2.36 | 2.36 | 10 | 24 |
20.10.2022 | 2.30 | 2.30 | 2.30 | 2.30 | 4 000 | 9 200 |
13.10.2022 | 2.44 | 2.44 | 2.44 | 2.44 | 5 001 | 12 202 |
10.10.2022 | 2.54 | 2.54 | 2.54 | 2.54 | 1 | 3 |
07.10.2022 | 2.28 | 2.28 | 2.28 | 2.28 | 1 000 | 2 280 |
06.10.2022 | 3.07 | 3.07 | 3.07 | 3.07 | 5 000 | 15 350 |
05.10.2022 | 2.57 | 2.57 | 2.57 | 2.57 | 1 000 | 2 570 |
08.09.2022 | 2.79 | 2.79 | 2.79 | 2.79 | 45 | 126 |
30.08.2022 | 3.10 | 3.10 | 3.10 | 3.10 | 4 610 | 14 291 |
26.08.2022 | 4.40 | 4.59 | 4.40 | 4.59 | 60 | 266 |
25.08.2022 | 4.13 | 4.13 | 4.13 | 4.13 | 50 | 207 |
23.08.2022 | 4.01 | 4.29 | 4.01 | 4.29 | 400 | 1 700 |
19.08.2022 | 3.87 | 3.87 | 3.87 | 3.87 | 40 | 155 |
18.08.2022 | 3.51 | 3.70 | 3.51 | 3.70 | 60 | 219 |
11.08.2022 | 3.97 | 3.97 | 3.97 | 3.97 | 4 000 | 15 880 |
04.08.2022 | 2.69 | 2.69 | 2.69 | 2.69 | 1 000 | 2 690 |
29.07.2022 | 3.04 | 3.04 | 3.04 | 3.04 | 6 000 | 18 240 |
28.07.2022 | 3.05 | 3.05 | 2.94 | 2.94 | 1 720 | 5 114 |
27.07.2022 | 2.57 | 2.57 | 2.57 | 2.57 | 5 900 | 15 163 |
26.07.2022 | 2.60 | 2.60 | 2.60 | 2.60 | 10 900 | 28 340 |
21.02.2022 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | 2 210 |
18.02.2022 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 2 305 |
22.11.2021 | 24.90 | 24.90 | 24.40 | 24.40 | 1 202 | 29 622 |
02.11.2021 | 24.00 | 24.00 | 24.00 | 24.00 | 3 | 72 |
13.10.2021 | 26.50 | 26.50 | 26.50 | 26.50 | 30 | 795 |
05.10.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 160 | 3 232 |
01.10.2021 | 19.66 | 19.66 | 19.66 | 19.66 | 160 | 3 146 |
14.09.2021 | 25.20 | 25.20 | 25.20 | 25.20 | 60 | 1 512 |
19.08.2021 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | 1 758 |
18.08.2021 | 19.98 | 19.98 | 19.98 | 19.98 | 50 | 999 |
09.08.2021 | 26.00 | 26.00 | 26.00 | 26.00 | 120 | 3 120 |
02.07.2021 | 27.50 | 27.80 | 27.50 | 27.80 | 58 | 1 604 |
23.06.2021 | 27.00 | 27.00 | 27.00 | 27.00 | 20 | 540 |
21.06.2021 | 21.55 | 21.55 | 21.55 | 21.55 | 234 | 5 043 |
16.06.2021 | 31.45 | 33.15 | 31.45 | 33.15 | 80 | 2 550 |
11.06.2021 | 41.40 | 41.40 | 41.40 | 41.40 | 24 | 994 |
01.06.2021 | 48.05 | 48.05 | 48.05 | 48.05 | 150 | 7 208 |
31.05.2021 | 52.40 | 52.50 | 52.40 | 52.40 | 110 | 5 766 |
27.05.2021 | 44.65 | 45.50 | 44.65 | 45.50 | 170 | 7 642 |
26.05.2021 | 42.40 | 42.40 | 42.40 | 42.40 | 150 | 6 360 |
24.05.2021 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | 4 000 |
Biznesradar bez reklam? Sprawdź BR Plus