Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL311B1
4.06-0.14(-3.33%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 4.10 | 4.10 | 4.06 | 4.06 | 3 600 | 14 676 |
09.07.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 2 000 | 9 260 |
03.07.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 1 600 | 6 912 |
27.06.2024 | 3.96 | 3.96 | 3.96 | 3.96 | 500 | 1 980 |
18.06.2024 | 5.05 | 5.46 | 5.05 | 5.46 | 1 500 | 7 780 |
12.06.2024 | 4.53 | 4.53 | 4.38 | 4.38 | 1 000 | 4 455 |
11.06.2024 | 5.10 | 5.10 | 5.00 | 5.00 | 1 000 | 5 050 |
10.06.2024 | 5.86 | 5.86 | 5.78 | 5.78 | 3 476 | 20 331 |
07.06.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 1 000 | 6 330 |
06.06.2024 | 5.91 | 6.33 | 5.91 | 6.33 | 1 250 | 7 743 |
05.06.2024 | 5.37 | 5.57 | 5.37 | 5.57 | 750 | 4 078 |
28.05.2024 | 5.10 | 5.50 | 5.10 | 5.41 | 2 014 | 10 701 |
27.05.2024 | 4.20 | 4.37 | 4.20 | 4.35 | 2 476 | 10 725 |
23.05.2024 | 3.77 | 3.77 | 3.77 | 3.77 | 1 512 | 5 700 |
17.05.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 500 | 2 080 |
16.05.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 2 000 |
08.05.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 1 000 | 3 500 |
29.04.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 3 300 |
26.04.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 1 000 | 3 000 |
25.04.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2 500 | 7 050 |
23.04.2024 | 2.64 | 2.64 | 2.33 | 2.33 | 7 544 | 18 931 |
22.04.2024 | 2.83 | 2.83 | 2.83 | 2.83 | 1 500 | 4 245 |
17.04.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 834 | 2 702 |
16.04.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 1 750 | 5 443 |
15.04.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 750 | 3 068 |
12.04.2024 | 3.24 | 3.63 | 3.24 | 3.63 | 6 552 | 21 938 |
10.04.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 1 500 | 4 350 |
20.03.2024 | 2.81 | 2.94 | 2.81 | 2.94 | 4 230 | 11 974 |
13.03.2024 | 2.65 | 2.65 | 2.65 | 2.65 | 1 500 | 3 975 |
11.03.2024 | 3.30 | 3.30 | 3.00 | 3.00 | 3 500 | 10 870 |
08.03.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 500 | 1 820 |
05.03.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 500 | 2 005 |
04.03.2024 | 3.87 | 3.87 | 3.80 | 3.80 | 9 987 | 38 322 |
21.02.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 500 | 2 235 |
20.02.2024 | 5.03 | 5.03 | 5.03 | 5.03 | 1 980 | 9 959 |
05.02.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 500 | 2 750 |
23.01.2024 | 3.89 | 4.12 | 3.89 | 4.12 | 3 600 | 14 234 |
22.01.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 2 591 | 9 975 |
16.01.2024 | 3.55 | 3.99 | 3.55 | 3.99 | 3 564 | 12 981 |
03.01.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 1 000 | 3 610 |
21.12.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 1 000 | 3 660 |
22.11.2023 | 5.47 | 5.47 | 5.47 | 5.47 | 962 | 5 262 |
20.11.2023 | 4.86 | 5.25 | 4.86 | 5.25 | 2 500 | 12 623 |
13.11.2023 | 3.73 | 3.73 | 3.73 | 3.73 | 1 000 | 3 730 |
10.11.2023 | 4.91 | 4.91 | 4.48 | 4.48 | 2 720 | 12 710 |
09.11.2023 | 5.68 | 5.68 | 5.68 | 5.68 | 150 | 852 |
08.11.2023 | 5.81 | 5.81 | 5.60 | 5.60 | 260 | 1 479 |
07.11.2023 | 5.59 | 5.59 | 5.59 | 5.59 | 110 | 615 |
06.11.2023 | 6.56 | 6.56 | 6.56 | 6.56 | 1 035 | 6 790 |
03.11.2023 | 5.63 | 6.41 | 5.63 | 6.41 | 2 912 | 17 936 |
Biznesradar bez reklam? Sprawdź BR Plus