Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
13.780.00(0.00%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2024 | 2.96 | 3.66 | 2.96 | 3.50 | 49 612 | 171 908 |
| 02.05.2024 | 3.23 | 3.30 | 3.23 | 3.26 | 1 700 | 5 577 |
| 30.04.2024 | 2.93 | 2.93 | 2.92 | 2.92 | 900 | 2 633 |
| 26.04.2024 | 2.70 | 2.70 | 2.62 | 2.62 | 26 912 | 71 770 |
| 25.04.2024 | 2.60 | 2.62 | 2.50 | 2.50 | 54 991 | 141 008 |
| 24.04.2024 | 2.66 | 2.85 | 2.66 | 2.69 | 1 320 | 3 616 |
| 23.04.2024 | 2.73 | 2.75 | 2.69 | 2.69 | 8 542 | 23 153 |
| 22.04.2024 | 2.60 | 2.70 | 2.58 | 2.70 | 2 690 | 7 108 |
| 19.04.2024 | 2.37 | 2.37 | 2.36 | 2.37 | 2 200 | 5 204 |
| 18.04.2024 | 2.38 | 2.40 | 2.38 | 2.40 | 8 000 | 19 130 |
| 17.04.2024 | 2.34 | 2.34 | 2.34 | 2.34 | 10 921 | 25 555 |
| 16.04.2024 | 2.52 | 2.60 | 2.33 | 2.33 | 31 790 | 78 354 |
| 15.04.2024 | 2.95 | 2.95 | 2.75 | 2.75 | 3 370 | 9 673 |
| 12.04.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 1 000 | 3 010 |
| 11.04.2024 | 2.72 | 3.19 | 2.72 | 3.00 | 54 165 | 158 426 |
| 10.04.2024 | 2.62 | 2.70 | 2.62 | 2.70 | 3 290 | 8 724 |
| 09.04.2024 | 3.10 | 3.10 | 2.85 | 2.85 | 9 936 | 29 429 |
| 05.04.2024 | 2.74 | 2.89 | 2.64 | 2.78 | 63 828 | 172 681 |
| 03.04.2024 | 2.70 | 2.71 | 2.62 | 2.71 | 43 735 | 117 561 |
| 02.04.2024 | 2.99 | 3.54 | 2.87 | 2.87 | 50 955 | 154 034 |
| 28.03.2024 | 2.73 | 2.73 | 2.73 | 2.73 | 1 000 | 2 730 |
| 27.03.2024 | 2.58 | 2.78 | 2.58 | 2.74 | 47 689 | 131 192 |
Biznesradar bez reklam? Sprawdź BR Plus
