Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
18.96+0.62(+3.38%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 18.86 | 19.06 | 18.86 | 18.96 | 15 527 | 294 560 |
| 19.02.2025 | 19.90 | 21.35 | 19.90 | 20.50 | 18 578 | 390 455 |
| 18.02.2025 | 18.80 | 19.10 | 18.72 | 18.72 | 18 991 | 359 616 |
| 17.02.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 324 | 6 273 |
| 12.02.2025 | 18.76 | 20.15 | 18.46 | 20.15 | 38 998 | 754 082 |
| 11.02.2025 | 16.64 | 17.14 | 16.64 | 17.14 | 25 | 419 |
| 06.02.2025 | 16.06 | 16.10 | 15.94 | 16.00 | 20 976 | 336 100 |
| 05.02.2025 | 15.96 | 16.04 | 15.44 | 16.04 | 20 033 | 311 379 |
| 04.02.2025 | 14.68 | 14.68 | 14.68 | 14.68 | 50 | 734 |
| 03.02.2025 | 12.74 | 13.56 | 12.74 | 13.56 | 878 | 11 209 |
| 30.01.2025 | 13.74 | 13.74 | 13.74 | 13.74 | 20 | 275 |
| 29.01.2025 | 12.82 | 13.20 | 12.32 | 12.60 | 19 700 | 254 342 |
| 28.01.2025 | 12.40 | 12.40 | 11.98 | 11.98 | 24 466 | 294 391 |
| 27.01.2025 | 12.08 | 12.40 | 11.84 | 12.40 | 6 550 | 79 024 |
| 24.01.2025 | 13.42 | 13.42 | 12.72 | 12.82 | 657 | 8 597 |
| 23.01.2025 | 14.22 | 14.50 | 14.22 | 14.50 | 450 | 6 461 |
| 22.01.2025 | 17.38 | 17.38 | 14.06 | 14.30 | 1 834 | 26 705 |
| 21.01.2025 | 16.02 | 17.50 | 16.02 | 17.50 | 110 | 1 777 |
| 20.01.2025 | 17.00 | 17.06 | 16.10 | 16.10 | 3 427 | 55 983 |
| 17.01.2025 | 15.00 | 17.10 | 15.00 | 17.10 | 20 510 | 326 307 |
| 16.01.2025 | 11.42 | 13.94 | 11.26 | 13.94 | 44 888 | 521 649 |
| 15.01.2025 | 10.02 | 10.46 | 9.96 | 10.46 | 19 461 | 194 682 |
| 09.01.2025 | 9.86 | 9.86 | 9.86 | 9.86 | 2 222 | 21 909 |
| 08.01.2025 | 9.78 | 9.78 | 9.30 | 9.30 | 22 000 | 211 920 |
| 07.01.2025 | 12.14 | 12.18 | 12.08 | 12.08 | 20 000 | 242 752 |
| 03.01.2025 | 11.18 | 12.06 | 11.18 | 12.06 | 463 | 5 178 |
| 02.01.2025 | 11.12 | 11.62 | 11.12 | 11.56 | 22 000 | 250 476 |
| 27.12.2024 | 9.78 | 9.78 | 9.78 | 9.78 | 65 | 636 |
| 20.12.2024 | 9.45 | 9.60 | 9.19 | 9.60 | 22 219 | 205 289 |
| 19.12.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 1 631 | 17 126 |
| 18.12.2024 | 11.28 | 11.28 | 10.80 | 10.80 | 10 000 | 110 400 |
| 17.12.2024 | 10.94 | 11.08 | 10.00 | 10.00 | 5 400 | 59 024 |
| 16.12.2024 | 10.24 | 10.36 | 10.06 | 10.36 | 15 078 | 153 399 |
| 13.12.2024 | 11.70 | 11.70 | 8.71 | 8.71 | 21 260 | 240 154 |
| 12.12.2024 | 10.36 | 10.48 | 9.25 | 9.31 | 22 960 | 229 544 |
| 11.12.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 488 | 5 436 |
| 10.12.2024 | 10.88 | 11.92 | 10.88 | 11.82 | 2 489 | 28 961 |
| 09.12.2024 | 13.16 | 13.50 | 12.02 | 12.02 | 12 000 | 157 540 |
| 06.12.2024 | 11.46 | 13.06 | 11.44 | 13.06 | 22 866 | 280 163 |
| 05.12.2024 | 9.96 | 11.24 | 9.95 | 11.24 | 15 742 | 172 765 |
| 04.12.2024 | 8.71 | 9.01 | 8.64 | 8.64 | 1 005 | 8 737 |
| 03.12.2024 | 7.73 | 8.57 | 7.68 | 8.57 | 22 798 | 176 896 |
| 28.11.2024 | 6.87 | 6.99 | 6.87 | 6.99 | 937 | 6 536 |
| 27.11.2024 | 6.16 | 6.45 | 5.67 | 6.45 | 25 797 | 152 232 |
| 26.11.2024 | 6.85 | 7.34 | 6.79 | 7.34 | 15 005 | 102 607 |
| 25.11.2024 | 6.23 | 6.23 | 6.23 | 6.23 | 128 | 797 |
| 21.11.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 15 000 | 91 200 |
| 20.11.2024 | 5.15 | 5.75 | 5.15 | 5.75 | 3 185 | 16 931 |
| 19.11.2024 | 5.56 | 5.59 | 4.69 | 4.91 | 24 135 | 120 516 |
| 15.11.2024 | 6.14 | 6.14 | 5.61 | 5.61 | 2 111 | 12 273 |
Biznesradar bez reklam? Sprawdź BR Plus
