Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CCC1
29.25+0.20(+0.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
21.06.2024 | 29.25 | 29.25 | 29.25 | 29.25 | 200 | 5 850 |
18.06.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 200 | 5 760 |
13.06.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | 2 640 |
07.06.2024 | 44.20 | 45.50 | 44.20 | 45.50 | 3 | 134 |
06.06.2024 | 38.90 | 43.75 | 38.90 | 43.75 | 12 108 | 509 205 |
05.06.2024 | 36.70 | 37.30 | 36.70 | 37.30 | 390 | 14 438 |
04.06.2024 | 41.35 | 41.35 | 41.35 | 41.35 | 1 | 41 |
29.05.2024 | 32.45 | 32.90 | 32.45 | 32.90 | 1 250 | 40 685 |
24.05.2024 | 31.95 | 33.05 | 31.95 | 32.65 | 1 065 | 34 927 |
23.05.2024 | 32.80 | 34.15 | 31.00 | 31.80 | 26 000 | 835 130 |
22.05.2024 | 37.70 | 38.00 | 29.45 | 32.00 | 5 685 | 181 505 |
21.05.2024 | 39.70 | 40.90 | 39.65 | 40.90 | 900 | 35 985 |
20.05.2024 | 37.90 | 41.45 | 37.85 | 41.45 | 2 300 | 91 365 |
17.05.2024 | 37.10 | 38.30 | 37.10 | 38.30 | 140 | 5 196 |
16.05.2024 | 34.80 | 37.25 | 34.80 | 37.25 | 365 | 12 739 |
15.05.2024 | 30.25 | 32.20 | 30.25 | 32.20 | 136 | 4 251 |
13.05.2024 | 26.90 | 29.85 | 26.90 | 29.00 | 19 214 | 557 105 |
10.05.2024 | 23.75 | 29.80 | 23.30 | 29.20 | 9 764 | 267 871 |
09.05.2024 | 14.50 | 14.78 | 14.50 | 14.78 | 1 554 | 22 767 |
08.05.2024 | 13.04 | 13.04 | 12.44 | 12.44 | 200 | 2 578 |
07.05.2024 | 13.54 | 14.26 | 13.34 | 14.26 | 8 698 | 117 843 |
06.05.2024 | 12.84 | 12.84 | 12.84 | 12.84 | 1 | 13 |
30.04.2024 | 10.84 | 10.84 | 10.84 | 10.84 | 149 | 1 615 |
29.04.2024 | 10.22 | 10.50 | 9.76 | 10.50 | 391 | 3 965 |
25.04.2024 | 8.10 | 8.10 | 7.77 | 7.77 | 6 370 | 50 715 |
24.04.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 400 | 3 332 |
23.04.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 236 | 2 105 |
22.04.2024 | 7.69 | 8.32 | 7.69 | 8.08 | 201 | 1 633 |
19.04.2024 | 7.59 | 7.59 | 7.59 | 7.59 | 1 000 | 7 590 |
18.04.2024 | 6.64 | 7.26 | 6.64 | 7.26 | 277 | 1 876 |
17.04.2024 | 6.62 | 7.11 | 6.33 | 7.08 | 25 596 | 178 882 |
16.04.2024 | 7.76 | 8.84 | 6.11 | 6.11 | 6 589 | 54 083 |
15.04.2024 | 5.56 | 7.10 | 5.56 | 7.10 | 2 435 | 14 533 |
12.04.2024 | 4.60 | 4.60 | 4.31 | 4.32 | 841 | 3 638 |
11.04.2024 | 3.84 | 3.84 | 3.84 | 3.84 | 19 | 73 |
09.04.2024 | 4.09 | 4.09 | 3.66 | 3.66 | 1 250 | 5 011 |
08.04.2024 | 3.86 | 4.22 | 3.81 | 4.22 | 635 | 2 533 |
05.04.2024 | 4.31 | 4.31 | 3.00 | 3.81 | 24 928 | 82 380 |
04.04.2024 | 5.20 | 5.32 | 5.00 | 5.32 | 1 495 | 7 787 |
03.04.2024 | 5.39 | 5.39 | 5.24 | 5.24 | 150 | 801 |
28.03.2024 | 4.47 | 4.69 | 4.47 | 4.68 | 5 813 | 27 169 |
27.03.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 400 | 1 936 |
25.03.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 490 | 2 122 |
22.03.2024 | 4.97 | 4.97 | 4.89 | 4.89 | 1 675 | 8 200 |
21.03.2024 | 5.26 | 5.26 | 5.25 | 5.25 | 4 060 | 21 331 |
19.03.2024 | 4.18 | 4.30 | 4.18 | 4.30 | 520 | 2 180 |
18.03.2024 | 5.02 | 5.02 | 4.90 | 4.90 | 3 415 | 17 040 |
15.03.2024 | 5.10 | 5.10 | 4.80 | 4.97 | 8 032 | 40 020 |
13.03.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 50 | 282 |
07.03.2024 | 4.71 | 5.20 | 4.71 | 5.20 | 52 | 247 |
Biznesradar bez reklam? Sprawdź BR Plus