Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CCC1
96.00+3.20(+3.45%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.11.2024 | 90.10 | 96.00 | 90.10 | 96.00 | 1 900 | 176 560 |
| 26.11.2024 | 91.50 | 94.10 | 91.50 | 94.10 | 4 800 | 443 910 |
| 22.11.2024 | 89.00 | 89.30 | 89.00 | 89.30 | 1 000 | 89 030 |
| 21.11.2024 | 85.40 | 85.70 | 85.40 | 85.70 | 1 000 | 85 430 |
| 18.11.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 400 | 32 000 |
| 15.11.2024 | 74.10 | 76.50 | 74.10 | 76.50 | 7 200 | 543 560 |
| 14.11.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 500 | 30 500 |
| 15.10.2024 | 61.10 | 61.50 | 61.10 | 61.50 | 1 500 | 92 050 |
| 14.10.2024 | 59.00 | 59.00 | 59.00 | 59.00 | 1 000 | 59 000 |
| 10.10.2024 | 56.60 | 56.60 | 56.60 | 56.60 | 500 | 28 300 |
| 25.09.2024 | 40.00 | 44.00 | 40.00 | 44.00 | 313 | 13 588 |
| 04.09.2024 | 36.50 | 36.50 | 36.50 | 36.50 | 28 | 1 022 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
