Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
15.48+1.10(+7.65%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.02.2023 | 26.55 | 28.10 | 25.30 | 27.80 | 1 693 | 44 803 |
| 31.01.2023 | 24.15 | 26.40 | 24.15 | 26.40 | 1 874 | 45 652 |
| 30.01.2023 | 20.90 | 21.55 | 20.90 | 21.55 | 2 477 | 51 837 |
| 27.01.2023 | 23.20 | 23.20 | 23.10 | 23.10 | 2 200 | 51 015 |
| 25.01.2023 | 21.30 | 21.70 | 21.30 | 21.40 | 650 | 13 962 |
| 24.01.2023 | 24.00 | 24.00 | 23.45 | 23.50 | 2 883 | 68 265 |
| 23.01.2023 | 24.10 | 24.10 | 24.10 | 24.10 | 1 080 | 26 028 |
| 20.01.2023 | 22.50 | 22.50 | 22.00 | 22.00 | 133 | 2 959 |
| 19.01.2023 | 23.40 | 23.40 | 22.10 | 22.20 | 2 548 | 57 170 |
| 18.01.2023 | 22.55 | 23.55 | 22.55 | 23.55 | 10 | 231 |
| 17.01.2023 | 19.42 | 20.25 | 19.42 | 20.25 | 2 405 | 46 715 |
| 16.01.2023 | 20.80 | 20.80 | 20.80 | 20.80 | 2 240 | 46 592 |
| 12.01.2023 | 22.80 | 22.80 | 21.00 | 21.20 | 4 283 | 90 137 |
| 11.01.2023 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | 12 875 |
| 09.01.2023 | 23.55 | 23.55 | 23.55 | 23.55 | 1 000 | 23 550 |
| 05.01.2023 | 22.75 | 24.00 | 22.70 | 23.10 | 5 650 | 131 483 |
| 04.01.2023 | 21.10 | 21.10 | 20.00 | 20.00 | 2 220 | 44 728 |
| 03.01.2023 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 2 200 |
| 02.01.2023 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 1 120 |
| 28.12.2022 | 20.15 | 20.15 | 20.15 | 20.15 | 50 | 1 008 |
| 23.12.2022 | 20.10 | 21.10 | 20.10 | 21.10 | 4 650 | 97 108 |
| 22.12.2022 | 21.80 | 21.80 | 20.10 | 20.10 | 4 490 | 97 712 |
| 21.12.2022 | 22.30 | 22.30 | 22.30 | 22.30 | 50 | 1 115 |
| 16.12.2022 | 22.65 | 24.35 | 20.80 | 24.35 | 1 356 | 31 149 |
| 15.12.2022 | 30.95 | 30.95 | 23.90 | 23.90 | 8 210 | 221 659 |
| 14.12.2022 | 33.00 | 33.80 | 33.00 | 33.80 | 3 190 | 106 502 |
| 13.12.2022 | 30.45 | 30.45 | 30.35 | 30.35 | 3 500 | 106 525 |
| 12.12.2022 | 25.10 | 29.00 | 25.10 | 29.00 | 3 581 | 102 609 |
| 09.12.2022 | 25.50 | 25.50 | 24.75 | 24.75 | 1 580 | 40 230 |
| 08.12.2022 | 21.85 | 21.85 | 21.85 | 21.85 | 1 500 | 32 775 |
| 07.12.2022 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | 12 500 |
| 06.12.2022 | 22.35 | 25.10 | 22.35 | 24.20 | 6 419 | 154 565 |
| 05.12.2022 | 26.00 | 26.00 | 23.15 | 23.15 | 1 012 | 24 796 |
| 02.12.2022 | 20.95 | 24.50 | 20.95 | 23.50 | 4 882 | 108 649 |
| 01.12.2022 | 21.50 | 21.50 | 21.00 | 21.00 | 1 560 | 32 790 |
| 30.11.2022 | 28.75 | 28.75 | 28.75 | 28.75 | 75 | 2 156 |
| 29.11.2022 | 29.05 | 29.05 | 24.45 | 27.35 | 5 180 | 138 023 |
| 25.11.2022 | 38.05 | 38.05 | 36.10 | 36.10 | 1 380 | 51 866 |
| 24.11.2022 | 39.00 | 39.00 | 39.00 | 39.00 | 300 | 11 700 |
| 23.11.2022 | 35.95 | 35.95 | 35.20 | 35.20 | 1 807 | 64 506 |
| 21.11.2022 | 34.50 | 35.90 | 32.70 | 35.60 | 5 456 | 192 145 |
| 18.11.2022 | 50.90 | 50.90 | 50.90 | 50.90 | 1 | 51 |
| 17.11.2022 | 41.30 | 41.30 | 41.30 | 41.30 | 1 500 | 61 950 |
| 16.11.2022 | 45.00 | 46.65 | 45.00 | 46.55 | 2 350 | 107 638 |
| 15.11.2022 | 40.10 | 46.60 | 40.10 | 44.65 | 2 575 | 109 493 |
| 14.11.2022 | 41.80 | 45.35 | 41.80 | 44.85 | 3 330 | 144 223 |
| 10.11.2022 | 36.90 | 36.90 | 36.90 | 36.90 | 656 | 24 206 |
| 08.11.2022 | 32.30 | 32.30 | 30.00 | 30.00 | 1 893 | 60 870 |
| 07.11.2022 | 37.40 | 37.40 | 32.80 | 33.65 | 1 727 | 61 927 |
| 04.11.2022 | 33.45 | 37.15 | 33.25 | 37.15 | 5 854 | 200 065 |
Biznesradar bez reklam? Sprawdź BR Plus
