Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL6W203
11.60-0.96(-7.64%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 12.32 | 12.62 | 11.60 | 11.60 | 2 556 | 31 395 |
24.04.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 125 | 1 570 |
23.04.2024 | 13.50 | 13.50 | 12.96 | 12.96 | 750 | 9 990 |
19.04.2024 | 11.10 | 11.66 | 11.10 | 11.60 | 4 219 | 47 770 |
18.04.2024 | 11.30 | 11.40 | 11.30 | 11.40 | 1 668 | 18 962 |
16.04.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 100 | 975 |
12.04.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 1 150 |
11.04.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 100 | 1 254 |
10.04.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 200 | 2 724 |
09.04.2024 | 14.02 | 14.02 | 14.00 | 14.00 | 1 452 | 20 337 |
08.04.2024 | 13.32 | 13.32 | 13.32 | 13.32 | 400 | 5 328 |
05.04.2024 | 11.62 | 12.46 | 11.62 | 12.46 | 3 417 | 41 162 |
04.04.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 1 218 |
02.04.2024 | 12.40 | 12.40 | 12.06 | 12.06 | 1 550 | 18 744 |
28.03.2024 | 11.50 | 11.50 | 11.38 | 11.38 | 3 112 | 35 775 |
26.03.2024 | 9.83 | 10.70 | 9.83 | 10.70 | 1 965 | 19 862 |
25.03.2024 | 9.91 | 9.91 | 9.43 | 9.43 | 3 108 | 30 162 |
22.03.2024 | 11.06 | 11.06 | 10.40 | 10.40 | 809 | 8 882 |
21.03.2024 | 10.78 | 11.18 | 10.70 | 11.18 | 779 | 8 466 |
20.03.2024 | 9.08 | 9.83 | 9.08 | 9.83 | 200 | 1 891 |
19.03.2024 | 9.25 | 9.47 | 8.89 | 9.47 | 2 420 | 22 117 |
18.03.2024 | 9.35 | 9.35 | 9.35 | 9.35 | 150 | 1 403 |
15.03.2024 | 10.80 | 10.96 | 9.58 | 9.58 | 2 349 | 25 455 |
14.03.2024 | 11.72 | 11.72 | 11.72 | 11.72 | 200 | 2 344 |
12.03.2024 | 12.06 | 12.06 | 12.06 | 12.06 | 490 | 5 909 |
11.03.2024 | 10.34 | 10.34 | 10.00 | 10.00 | 690 | 7 097 |
08.03.2024 | 9.26 | 9.88 | 9.26 | 9.88 | 2 251 | 21 558 |
07.03.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 100 | 991 |
06.03.2024 | 11.06 | 11.10 | 11.06 | 11.10 | 1 170 | 12 965 |
04.03.2024 | 11.98 | 12.02 | 11.98 | 12.02 | 1 590 | 19 093 |
01.03.2024 | 12.26 | 12.36 | 11.76 | 11.76 | 3 395 | 41 546 |
29.02.2024 | 12.86 | 13.10 | 11.98 | 12.42 | 5 072 | 64 711 |
28.02.2024 | 12.48 | 12.48 | 12.26 | 12.26 | 280 | 3 477 |
23.02.2024 | 13.44 | 14.90 | 13.44 | 14.08 | 2 095 | 29 036 |
22.02.2024 | 13.44 | 13.44 | 13.44 | 13.44 | 75 | 1 008 |
21.02.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | 7 800 |
16.02.2024 | 11.30 | 11.30 | 11.20 | 11.20 | 710 | 7 963 |
14.02.2024 | 10.20 | 10.26 | 10.20 | 10.26 | 1 645 | 16 847 |
13.02.2024 | 9.46 | 9.50 | 9.26 | 9.26 | 2 027 | 19 210 |
12.02.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 50 | 506 |
09.02.2024 | 9.91 | 10.04 | 9.91 | 10.04 | 1 927 | 19 273 |
07.02.2024 | 10.46 | 10.48 | 10.36 | 10.36 | 1 330 | 13 872 |
05.02.2024 | 11.42 | 11.42 | 10.28 | 10.28 | 7 991 | 90 898 |
02.02.2024 | 11.00 | 11.42 | 10.70 | 10.70 | 370 | 4 046 |
01.02.2024 | 8.65 | 10.06 | 8.65 | 9.95 | 4 229 | 39 845 |
31.01.2024 | 8.66 | 9.24 | 8.66 | 9.24 | 2 393 | 20 929 |
30.01.2024 | 8.00 | 8.43 | 8.00 | 8.28 | 1 300 | 10 669 |
17.01.2024 | 7.11 | 7.11 | 7.11 | 7.11 | 200 | 1 422 |
16.01.2024 | 7.76 | 7.76 | 7.53 | 7.53 | 520 | 3 985 |
12.01.2024 | 9.00 | 9.00 | 8.55 | 8.55 | 2 467 | 21 286 |
Biznesradar bez reklam? Sprawdź BR Plus