Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne RCFL4DNP
5.93-0.30(-4.82%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.02.2024 | 13.32 | 13.32 | 13.32 | 13.32 | 30 | 400 |
| 03.11.2023 | 13.76 | 13.76 | 13.76 | 13.76 | 291 | 4 004 |
| 27.10.2023 | 11.60 | 11.60 | 11.60 | 11.60 | 291 | 3 376 |
| 08.09.2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10 | 108 |
| 06.09.2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10 | 103 |
| 24.03.2023 | 16.66 | 16.66 | 16.66 | 16.66 | 131 | 2 182 |
| 09.03.2023 | 22.65 | 22.65 | 22.65 | 22.65 | 131 | 2 967 |
| 08.03.2023 | 20.50 | 20.50 | 20.50 | 20.50 | 600 | 12 300 |
| 07.03.2023 | 19.18 | 19.90 | 19.18 | 19.90 | 380 | 7 543 |
| 06.03.2023 | 17.98 | 18.90 | 17.98 | 18.90 | 60 | 1 104 |
| 03.03.2023 | 17.04 | 17.54 | 17.04 | 17.54 | 50 | 866 |
| 02.03.2023 | 15.96 | 16.34 | 15.96 | 16.34 | 18 | 292 |
| 28.02.2023 | 16.36 | 16.36 | 16.36 | 16.36 | 1 | 16 |
| 23.02.2023 | 16.26 | 16.26 | 16.26 | 16.26 | 1 | 16 |
| 17.02.2023 | 15.74 | 16.10 | 15.74 | 16.10 | 30 | 478 |
| 16.02.2023 | 16.28 | 16.28 | 16.28 | 16.28 | 8 | 130 |
| 15.02.2023 | 15.06 | 15.94 | 15.06 | 15.94 | 6 | 93 |
| 07.02.2023 | 19.38 | 19.38 | 19.38 | 19.38 | 1 | 19 |
| 03.02.2023 | 19.28 | 19.82 | 19.08 | 19.16 | 25 | 484 |
| 01.02.2023 | 20.60 | 20.80 | 18.00 | 18.00 | 230 | 4 263 |
| 31.01.2023 | 19.94 | 21.15 | 19.62 | 20.35 | 120 | 2 413 |
| 30.01.2023 | 20.50 | 20.70 | 20.50 | 20.70 | 65 | 1 341 |
| 27.01.2023 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 2 020 |
| 26.01.2023 | 19.64 | 19.64 | 18.68 | 19.22 | 334 | 6 255 |
| 25.01.2023 | 18.38 | 18.38 | 17.54 | 18.08 | 114 | 2 011 |
| 24.01.2023 | 17.14 | 18.00 | 17.14 | 18.00 | 12 | 211 |
| 23.01.2023 | 16.18 | 16.70 | 16.18 | 16.70 | 15 | 247 |
| 20.01.2023 | 15.44 | 15.44 | 15.44 | 15.44 | 35 | 540 |
| 18.01.2023 | 16.76 | 16.76 | 16.76 | 16.76 | 5 | 84 |
| 16.01.2023 | 16.60 | 16.78 | 16.60 | 16.78 | 10 | 167 |
| 13.01.2023 | 16.74 | 16.74 | 15.86 | 15.96 | 145 | 2 330 |
| 12.01.2023 | 16.72 | 16.72 | 16.20 | 16.20 | 110 | 1 811 |
| 10.01.2023 | 16.04 | 16.04 | 16.04 | 16.04 | 35 | 561 |
| 09.01.2023 | 14.62 | 14.62 | 14.62 | 14.62 | 10 | 146 |
| 05.01.2023 | 14.66 | 14.66 | 14.16 | 14.16 | 242 | 3 477 |
| 04.01.2023 | 15.14 | 15.14 | 15.14 | 15.14 | 142 | 2 150 |
| 03.01.2023 | 15.56 | 15.56 | 15.56 | 15.56 | 10 | 156 |
| 02.01.2023 | 17.08 | 17.08 | 17.08 | 17.08 | 10 | 171 |
| 23.12.2022 | 18.82 | 18.82 | 18.82 | 18.82 | 300 | 5 646 |
| 21.12.2022 | 21.05 | 21.35 | 21.05 | 21.35 | 55 | 1 168 |
| 20.12.2022 | 20.20 | 20.55 | 20.20 | 20.55 | 25 | 509 |
Biznesradar bez reklam? Sprawdź BR Plus
