Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DNP
3.23+0.27(+9.12%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 3.05 | 3.51 | 3.05 | 3.23 | 540 | 1 766 |
| 08.11.2024 | 2.97 | 2.97 | 2.88 | 2.88 | 5 080 | 15 079 |
| 06.11.2024 | 1.85 | 1.85 | 1.85 | 1.85 | 380 | 703 |
| 17.10.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 380 | 752 |
| 30.09.2024 | 2.24 | 2.24 | 2.24 | 2.24 | 9 | 20 |
| 29.08.2024 | 1.79 | 1.79 | 1.79 | 1.79 | 834 | 1 493 |
| 28.08.2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1 906 | 3 485 |
| 27.08.2024 | 1.68 | 1.81 | 1.68 | 1.81 | 1 121 | 1 980 |
| 26.08.2024 | 1.62 | 1.62 | 1.62 | 1.62 | 2 083 | 3 374 |
| 23.08.2024 | 1.22 | 1.78 | 1.22 | 1.67 | 7 259 | 11 801 |
| 21.08.2024 | 2.31 | 2.31 | 2.31 | 2.31 | 691 | 1 596 |
| 07.08.2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2 083 | 4 978 |
| 25.07.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 220 | 561 |
| 04.06.2024 | 5.86 | 5.86 | 5.44 | 5.44 | 16 | 87 |
| 24.05.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 480 | 2 986 |
| 23.05.2024 | 6.44 | 6.44 | 6.42 | 6.42 | 22 | 142 |
| 10.05.2024 | 5.12 | 5.63 | 5.12 | 5.63 | 480 | 2 504 |
| 07.05.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1 | 6 |
| 30.04.2024 | 5.42 | 5.42 | 5.41 | 5.41 | 399 | 2 161 |
| 24.04.2024 | 5.77 | 5.77 | 5.31 | 5.48 | 282 | 1 502 |
| 23.04.2024 | 5.09 | 5.31 | 5.09 | 5.31 | 3 | 16 |
| 22.04.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 1 | 5 |
| 19.04.2024 | 4.35 | 4.47 | 4.35 | 4.47 | 75 | 331 |
| 17.04.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 50 | 222 |
| 12.04.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 17 | 87 |
| 11.04.2024 | 4.97 | 5.07 | 4.97 | 5.07 | 2 | 10 |
| 02.04.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1 | 6 |
| 28.03.2024 | 5.58 | 5.94 | 5.58 | 5.94 | 3 | 17 |
| 27.03.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 1 | 5 |
| 25.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 1 | 5 |
| 22.03.2024 | 5.87 | 6.40 | 4.74 | 4.91 | 655 | 3 719 |
| 21.03.2024 | 8.46 | 8.72 | 8.46 | 8.72 | 440 | 3 779 |
| 19.03.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 18 | 148 |
| 13.03.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 691 | 7 186 |
| 12.03.2024 | 9.47 | 10.52 | 9.47 | 10.52 | 9 | 87 |
| 06.03.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 1 | 15 |
| 05.03.2024 | 13.64 | 13.70 | 13.64 | 13.70 | 303 | 4 143 |
| 04.03.2024 | 15.14 | 15.82 | 15.14 | 15.82 | 3 | 47 |
| 29.02.2024 | 15.34 | 15.70 | 15.34 | 15.64 | 140 | 2 181 |
| 28.02.2024 | 14.64 | 15.24 | 14.64 | 15.24 | 85 | 1 262 |
| 27.02.2024 | 15.70 | 15.70 | 15.10 | 15.34 | 165 | 2 534 |
| 23.02.2024 | 16.16 | 17.50 | 15.70 | 17.50 | 167 | 2 645 |
| 22.02.2024 | 15.02 | 15.20 | 15.02 | 15.20 | 2 | 30 |
| 21.02.2024 | 14.92 | 14.92 | 14.92 | 14.92 | 1 | 15 |
| 20.02.2024 | 14.72 | 14.72 | 14.72 | 14.72 | 1 | 15 |
| 19.02.2024 | 14.22 | 14.42 | 14.22 | 14.42 | 3 | 43 |
| 16.02.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 1 | 14 |
| 15.02.2024 | 12.48 | 13.88 | 12.48 | 13.88 | 5 | 66 |
| 13.02.2024 | 13.86 | 13.98 | 12.04 | 12.04 | 110 | 1 373 |
| 12.02.2024 | 13.48 | 13.94 | 13.48 | 13.94 | 10 | 137 |
Biznesradar bez reklam? Sprawdź BR Plus
