Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
11.90+1.74(+17.13%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 10.28 | 10.40 | 9.86 | 10.00 | 4 650 | 47 312 |
13.08.2024 | 9.41 | 10.06 | 9.05 | 10.06 | 1 689 | 16 377 |
12.08.2024 | 8.60 | 9.34 | 8.60 | 9.34 | 1 282 | 11 413 |
09.08.2024 | 7.85 | 8.38 | 7.82 | 8.01 | 23 250 | 183 303 |
07.08.2024 | 6.87 | 6.97 | 6.87 | 6.97 | 5 500 | 37 835 |
06.08.2024 | 6.04 | 6.04 | 5.90 | 5.90 | 1 700 | 10 058 |
05.08.2024 | 5.64 | 6.16 | 5.63 | 6.06 | 30 651 | 174 714 |
02.08.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 200 | 1 414 |
31.07.2024 | 7.42 | 7.42 | 7.06 | 7.06 | 2 680 | 19 403 |
30.07.2024 | 7.69 | 7.69 | 7.69 | 7.69 | 17 | 131 |
29.07.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 1 290 | 9 391 |
26.07.2024 | 7.23 | 7.55 | 7.06 | 7.06 | 5 600 | 41 296 |
25.07.2024 | 6.48 | 7.41 | 6.48 | 7.41 | 8 723 | 58 052 |
24.07.2024 | 7.36 | 7.36 | 7.36 | 7.36 | 100 | 736 |
23.07.2024 | 7.28 | 7.44 | 7.24 | 7.24 | 1 300 | 9 456 |
19.07.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 2 250 | 17 483 |
18.07.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 1 200 | 9 720 |
17.07.2024 | 8.22 | 8.56 | 7.68 | 8.01 | 4 741 | 38 636 |
16.07.2024 | 8.30 | 8.30 | 7.41 | 7.80 | 20 561 | 154 601 |
15.07.2024 | 8.15 | 8.64 | 7.90 | 8.64 | 29 836 | 243 959 |
12.07.2024 | 7.07 | 7.84 | 7.06 | 7.84 | 13 947 | 101 823 |
10.07.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 10 | 61 |
08.07.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 400 | 2 192 |
05.07.2024 | 5.38 | 5.52 | 5.38 | 5.43 | 1 139 | 6 260 |
03.07.2024 | 5.04 | 5.14 | 5.04 | 5.14 | 106 | 539 |
02.07.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 20 | 97 |
28.06.2024 | 4.79 | 4.79 | 4.79 | 4.79 | 100 | 479 |
27.06.2024 | 4.63 | 4.64 | 4.63 | 4.64 | 6 000 | 27 790 |
25.06.2024 | 5.51 | 5.51 | 5.50 | 5.50 | 597 | 3 289 |
24.06.2024 | 5.00 | 5.19 | 5.00 | 5.19 | 1 000 | 5 095 |
19.06.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 6 | 28 |
18.06.2024 | 4.43 | 4.43 | 4.27 | 4.27 | 42 000 | 181 100 |
17.06.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 600 | 2 520 |
13.06.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4 400 | 18 436 |
05.06.2024 | 3.90 | 3.92 | 3.90 | 3.92 | 2 500 | 9 798 |
03.06.2024 | 4.14 | 4.28 | 4.14 | 4.28 | 1 505 | 6 301 |
31.05.2024 | 3.40 | 3.94 | 3.40 | 3.94 | 14 101 | 48 791 |
29.05.2024 | 4.48 | 4.48 | 3.76 | 3.76 | 43 780 | 168 973 |
23.05.2024 | 5.63 | 5.63 | 5.63 | 5.63 | 200 | 1 126 |
22.05.2024 | 5.54 | 6.40 | 5.54 | 6.40 | 1 112 | 7 114 |
21.05.2024 | 5.74 | 5.88 | 5.67 | 5.67 | 10 100 | 58 401 |
20.05.2024 | 5.72 | 5.79 | 5.72 | 5.79 | 700 | 4 046 |
16.05.2024 | 5.50 | 5.69 | 5.43 | 5.69 | 4 897 | 26 895 |
15.05.2024 | 5.10 | 5.18 | 5.10 | 5.18 | 6 400 | 32 728 |
14.05.2024 | 6.09 | 6.09 | 5.28 | 5.65 | 17 721 | 101 664 |
13.05.2024 | 4.47 | 5.61 | 4.47 | 5.48 | 32 587 | 172 546 |
10.05.2024 | 4.34 | 4.48 | 4.23 | 4.48 | 1 380 | 5 879 |
09.05.2024 | 4.44 | 4.62 | 4.42 | 4.42 | 8 625 | 38 802 |
08.05.2024 | 4.37 | 4.67 | 4.11 | 4.20 | 79 265 | 348 460 |
07.05.2024 | 3.61 | 3.92 | 3.61 | 3.92 | 2 400 | 9 182 |
Biznesradar bez reklam? Sprawdź BR Plus