Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
9.60-0.32(-3.23%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
