Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO5
3.180.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.08.2023 | 3.77 | 3.77 | 3.30 | 3.30 | 21 572 | 76 661 |
| 30.08.2023 | 4.10 | 4.10 | 3.88 | 3.91 | 42 121 | 168 882 |
| 29.08.2023 | 3.92 | 4.16 | 3.91 | 4.16 | 16 481 | 65 902 |
| 28.08.2023 | 4.28 | 4.28 | 4.07 | 4.07 | 375 | 1 529 |
| 24.08.2023 | 4.85 | 4.98 | 4.51 | 4.51 | 1 032 | 4 661 |
| 23.08.2023 | 4.32 | 4.64 | 4.26 | 4.64 | 1 900 | 8 738 |
| 22.08.2023 | 4.47 | 4.51 | 4.04 | 4.31 | 18 544 | 77 782 |
| 21.08.2023 | 4.08 | 4.37 | 4.08 | 4.30 | 95 176 | 408 916 |
| 18.08.2023 | 3.80 | 4.04 | 3.80 | 4.00 | 2 616 | 10 455 |
| 17.08.2023 | 3.59 | 3.92 | 3.55 | 3.55 | 898 | 3 428 |
| 16.08.2023 | 4.51 | 4.63 | 3.70 | 3.75 | 4 379 | 17 263 |
| 14.08.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 1 000 | 4 400 |
| 10.08.2023 | 4.52 | 4.91 | 4.44 | 4.91 | 14 767 | 68 913 |
| 09.08.2023 | 4.43 | 4.43 | 4.43 | 4.43 | 100 | 443 |
| 08.08.2023 | 4.98 | 5.20 | 4.98 | 5.12 | 1 161 | 5 816 |
| 07.08.2023 | 5.01 | 5.17 | 5.01 | 5.17 | 2 190 | 11 001 |
| 04.08.2023 | 5.36 | 5.47 | 5.15 | 5.23 | 2 008 | 10 468 |
| 03.08.2023 | 4.80 | 5.22 | 4.77 | 5.21 | 6 061 | 29 130 |
| 02.08.2023 | 4.55 | 4.84 | 4.53 | 4.82 | 11 586 | 54 774 |
| 01.08.2023 | 4.83 | 5.01 | 4.83 | 4.93 | 35 527 | 172 148 |
| 31.07.2023 | 5.48 | 5.48 | 5.30 | 5.47 | 48 457 | 258 147 |
| 28.07.2023 | 5.38 | 5.54 | 5.33 | 5.54 | 360 | 1 937 |
| 27.07.2023 | 5.29 | 5.57 | 5.20 | 5.50 | 84 292 | 445 840 |
| 26.07.2023 | 4.60 | 4.92 | 4.60 | 4.92 | 1 476 | 7 141 |
| 25.07.2023 | 4.66 | 4.85 | 4.66 | 4.85 | 709 | 3 340 |
| 24.07.2023 | 4.66 | 5.00 | 4.66 | 5.00 | 201 | 939 |
| 21.07.2023 | 5.07 | 5.07 | 4.87 | 4.87 | 509 | 2 481 |
| 20.07.2023 | 4.98 | 4.98 | 4.98 | 4.98 | 10 | 50 |
| 19.07.2023 | 5.07 | 5.07 | 4.81 | 4.98 | 1 571 | 7 642 |
| 18.07.2023 | 4.88 | 4.88 | 4.88 | 4.88 | 21 000 | 102 480 |
| 17.07.2023 | 4.56 | 5.06 | 4.51 | 5.06 | 72 219 | 331 584 |
| 14.07.2023 | 4.45 | 4.57 | 4.31 | 4.40 | 17 633 | 78 452 |
| 13.07.2023 | 4.09 | 4.78 | 4.09 | 4.40 | 250 749 | 1 131 081 |
| 12.07.2023 | 3.52 | 4.12 | 3.52 | 4.10 | 45 002 | 182 924 |
| 11.07.2023 | 3.65 | 3.65 | 3.46 | 3.46 | 200 | 694 |
| 10.07.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 340 |
| 07.07.2023 | 3.51 | 3.51 | 3.44 | 3.44 | 104 | 358 |
| 06.07.2023 | 3.18 | 3.47 | 3.11 | 3.47 | 123 494 | 402 532 |
| 05.07.2023 | 4.23 | 4.23 | 3.30 | 3.31 | 381 061 | 1 327 398 |
| 04.07.2023 | 4.72 | 4.72 | 4.40 | 4.40 | 4 000 | 17 920 |
| 03.07.2023 | 4.97 | 4.97 | 4.63 | 4.63 | 9 098 | 42 627 |
| 30.06.2023 | 4.90 | 4.90 | 4.61 | 4.79 | 14 887 | 69 564 |
| 29.06.2023 | 4.57 | 5.04 | 4.57 | 5.04 | 2 721 | 12 654 |
| 28.06.2023 | 4.54 | 4.54 | 4.01 | 4.16 | 3 100 | 13 313 |
| 27.06.2023 | 4.40 | 4.40 | 3.86 | 3.86 | 3 593 | 14 622 |
| 26.06.2023 | 4.38 | 4.65 | 4.37 | 4.65 | 16 687 | 75 354 |
| 23.06.2023 | 4.85 | 4.85 | 4.85 | 4.85 | 19 500 | 94 575 |
| 22.06.2023 | 4.83 | 5.07 | 4.75 | 4.75 | 1 370 | 6 555 |
| 21.06.2023 | 5.15 | 5.30 | 5.00 | 5.00 | 1 100 | 5 680 |
| 20.06.2023 | 6.02 | 6.15 | 5.58 | 5.67 | 5 498 | 31 422 |
Biznesradar bez reklam? Sprawdź BR Plus
