Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4CDPRO6
14.26+0.54(+3.94%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.07.2023 | 19.94 | 19.94 | 19.44 | 19.44 | 549 | 10 782 |
| 13.07.2023 | 20.25 | 21.20 | 19.82 | 19.82 | 6 516 | 136 988 |
| 12.07.2023 | 16.20 | 18.10 | 16.14 | 17.88 | 708 | 11 802 |
| 10.07.2023 | 14.54 | 16.04 | 14.54 | 16.04 | 2 651 | 39 299 |
| 07.07.2023 | 15.54 | 15.92 | 15.54 | 15.92 | 443 | 7 003 |
| 06.07.2023 | 14.14 | 15.44 | 14.14 | 15.02 | 4 106 | 60 764 |
| 05.07.2023 | 18.76 | 18.76 | 15.70 | 15.70 | 3 581 | 60 268 |
| 04.07.2023 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | 2 050 |
| 03.07.2023 | 22.70 | 22.70 | 21.30 | 21.30 | 767 | 17 389 |
| 30.06.2023 | 21.00 | 21.00 | 20.90 | 20.90 | 523 | 10 951 |
| 29.06.2023 | 20.35 | 22.35 | 20.35 | 22.35 | 1 274 | 27 271 |
| 28.06.2023 | 18.60 | 21.15 | 18.42 | 18.42 | 660 | 13 468 |
| 27.06.2023 | 20.05 | 20.05 | 17.82 | 18.02 | 4 182 | 82 036 |
| 26.06.2023 | 19.84 | 20.05 | 19.22 | 20.05 | 279 | 5 478 |
| 23.06.2023 | 21.85 | 21.90 | 21.00 | 21.90 | 4 597 | 98 414 |
| 22.06.2023 | 20.95 | 23.35 | 20.95 | 21.80 | 1 150 | 25 138 |
| 21.06.2023 | 22.35 | 25.15 | 22.35 | 22.50 | 1 910 | 45 514 |
| 20.06.2023 | 25.50 | 26.75 | 22.80 | 22.80 | 2 120 | 54 589 |
| 19.06.2023 | 35.75 | 35.75 | 35.70 | 35.70 | 1 750 | 62 528 |
| 16.06.2023 | 34.15 | 34.15 | 34.15 | 34.15 | 5 | 171 |
| 15.06.2023 | 27.00 | 30.30 | 27.00 | 30.30 | 1 936 | 52 922 |
| 14.06.2023 | 18.70 | 25.10 | 18.70 | 25.10 | 7 953 | 173 908 |
| 13.06.2023 | 16.12 | 17.32 | 16.12 | 17.18 | 5 545 | 92 855 |
| 12.06.2023 | 14.32 | 17.74 | 14.32 | 17.74 | 1 002 | 14 796 |
| 09.06.2023 | 12.38 | 12.48 | 12.26 | 12.48 | 724 | 8 958 |
| 07.06.2023 | 13.18 | 13.72 | 12.98 | 13.34 | 10 741 | 141 806 |
| 06.06.2023 | 13.32 | 13.46 | 13.32 | 13.46 | 404 | 5 396 |
| 05.06.2023 | 12.46 | 12.46 | 12.20 | 12.22 | 561 | 6 890 |
| 02.06.2023 | 10.80 | 12.20 | 10.80 | 12.12 | 1 101 | 13 212 |
| 31.05.2023 | 9.52 | 9.52 | 9.52 | 9.52 | 195 | 1 856 |
| 30.05.2023 | 10.14 | 10.82 | 9.66 | 10.52 | 8 256 | 83 656 |
| 29.05.2023 | 10.02 | 10.74 | 10.00 | 10.00 | 10 785 | 110 685 |
| 26.05.2023 | 8.63 | 8.63 | 8.63 | 8.63 | 201 | 1 735 |
| 25.05.2023 | 7.93 | 7.93 | 7.93 | 7.93 | 100 | 793 |
| 24.05.2023 | 8.41 | 8.41 | 8.41 | 8.41 | 201 | 1 690 |
| 23.05.2023 | 10.00 | 10.24 | 9.45 | 10.24 | 72 | 682 |
| 22.05.2023 | 8.52 | 9.10 | 8.52 | 9.10 | 8 989 | 80 194 |
| 19.05.2023 | 7.43 | 8.09 | 7.43 | 8.09 | 2 541 | 19 025 |
| 18.05.2023 | 7.37 | 7.37 | 7.37 | 7.37 | 30 | 221 |
| 17.05.2023 | 6.83 | 6.96 | 6.83 | 6.96 | 1 187 | 8 237 |
| 16.05.2023 | 8.02 | 8.24 | 7.56 | 7.56 | 6 490 | 50 440 |
| 15.05.2023 | 8.96 | 8.96 | 8.53 | 8.53 | 600 | 5 256 |
| 12.05.2023 | 9.19 | 9.19 | 8.72 | 9.01 | 6 000 | 54 490 |
| 11.05.2023 | 8.38 | 9.84 | 8.18 | 9.62 | 19 993 | 182 693 |
| 10.05.2023 | 7.60 | 8.23 | 7.60 | 8.23 | 2 084 | 16 663 |
| 09.05.2023 | 7.46 | 7.80 | 7.46 | 7.80 | 4 166 | 31 305 |
| 08.05.2023 | 7.84 | 7.84 | 7.68 | 7.68 | 1 990 | 15 437 |
| 05.05.2023 | 8.00 | 8.24 | 8.00 | 8.24 | 1 650 | 13 301 |
| 04.05.2023 | 8.03 | 8.03 | 8.03 | 8.03 | 50 | 402 |
| 02.05.2023 | 8.70 | 8.85 | 8.16 | 8.16 | 5 055 | 43 623 |
Biznesradar bez reklam? Sprawdź BR Plus
