Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
6.08+0.56(+10.14%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 20 | 120 |
| 13.11.2024 | 6.14 | 6.14 | 5.76 | 5.76 | 362 | 2 156 |
| 12.11.2024 | 6.09 | 6.43 | 6.09 | 6.43 | 25 109 | 153 140 |
| 08.11.2024 | 6.70 | 6.70 | 6.38 | 6.38 | 1 456 | 9 440 |
| 07.11.2024 | 6.45 | 6.50 | 6.36 | 6.36 | 27 242 | 176 630 |
| 06.11.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 163 | 1 001 |
| 05.11.2024 | 6.23 | 6.23 | 6.17 | 6.17 | 20 000 | 124 000 |
| 04.11.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 274 | 1 754 |
| 31.10.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 783 | 4 847 |
| 29.10.2024 | 6.37 | 6.44 | 6.37 | 6.44 | 1 250 | 8 033 |
| 28.10.2024 | 6.34 | 6.34 | 6.34 | 6.34 | 10 000 | 63 400 |
| 23.10.2024 | 5.90 | 6.21 | 5.90 | 6.21 | 6 294 | 39 027 |
| 22.10.2024 | 5.83 | 6.03 | 5.83 | 6.03 | 12 549 | 75 536 |
| 18.10.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6 558 | 41 840 |
| 16.10.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 315 | 2 129 |
| 14.10.2024 | 6.51 | 6.78 | 6.51 | 6.60 | 9 557 | 64 250 |
| 11.10.2024 | 7.40 | 7.40 | 5.72 | 6.60 | 6 260 | 38 206 |
| 10.10.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 1 000 | 8 260 |
| 03.10.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 2 000 | 16 040 |
| 27.09.2024 | 9.32 | 9.32 | 9.30 | 9.30 | 342 | 3 182 |
| 26.09.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 4 000 | 37 280 |
| 25.09.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 250 | 2 118 |
| 24.09.2024 | 8.05 | 8.79 | 8.00 | 8.79 | 9 861 | 84 804 |
| 23.09.2024 | 9.53 | 9.53 | 7.68 | 7.68 | 14 100 | 123 279 |
| 19.09.2024 | 10.40 | 10.86 | 10.40 | 10.78 | 7 646 | 80 595 |
| 17.09.2024 | 9.88 | 10.08 | 9.87 | 9.87 | 1 327 | 13 129 |
| 16.09.2024 | 9.22 | 9.22 | 9.22 | 9.22 | 1 252 | 11 543 |
| 12.09.2024 | 8.63 | 8.63 | 8.20 | 8.20 | 3 090 | 26 628 |
| 11.09.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 500 | 4 000 |
| 10.09.2024 | 7.56 | 7.56 | 7.24 | 7.24 | 2 106 | 15 281 |
| 09.09.2024 | 8.43 | 8.43 | 7.66 | 7.92 | 1 366 | 10 596 |
| 06.09.2024 | 9.44 | 9.69 | 9.03 | 9.03 | 2 884 | 26 889 |
| 05.09.2024 | 10.18 | 10.18 | 9.79 | 9.79 | 884 | 8 849 |
| 04.09.2024 | 9.92 | 10.48 | 9.92 | 10.48 | 1 074 | 11 214 |
| 03.09.2024 | 11.54 | 11.54 | 10.32 | 10.32 | 1 100 | 12 572 |
| 02.09.2024 | 11.24 | 11.94 | 11.20 | 11.76 | 1 884 | 21 949 |
| 30.08.2024 | 12.12 | 12.12 | 11.84 | 11.84 | 900 | 10 796 |
| 29.08.2024 | 11.02 | 11.02 | 11.02 | 11.02 | 200 | 2 204 |
| 28.08.2024 | 11.20 | 11.26 | 11.20 | 11.26 | 810 | 9 110 |
| 27.08.2024 | 10.92 | 10.92 | 10.92 | 10.92 | 29 803 | 325 449 |
| 23.08.2024 | 12.66 | 12.66 | 12.10 | 12.10 | 6 000 | 75 400 |
| 22.08.2024 | 12.12 | 13.12 | 12.12 | 13.12 | 5 608 | 70 769 |
| 20.08.2024 | 10.54 | 10.66 | 10.52 | 10.66 | 3 265 | 34 436 |
| 19.08.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 1 051 | 12 087 |
| 16.08.2024 | 11.30 | 11.90 | 11.30 | 11.90 | 564 | 6 412 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
