Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DNP1
2.87+0.18(+6.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.01.2023 | 6.53 | 6.53 | 6.53 | 6.53 | 47 | 307 |
| 09.01.2023 | 6.00 | 6.00 | 6.00 | 6.00 | 1 500 | 9 000 |
| 05.01.2023 | 6.31 | 6.31 | 6.29 | 6.29 | 900 | 5 669 |
| 04.01.2023 | 6.24 | 6.32 | 6.24 | 6.29 | 1 600 | 10 023 |
| 02.01.2023 | 7.30 | 7.30 | 7.30 | 7.30 | 2 390 | 17 447 |
| 27.12.2022 | 7.85 | 7.85 | 7.85 | 7.85 | 951 | 7 465 |
| 18.11.2022 | 6.72 | 6.72 | 6.72 | 6.72 | 1 000 | 6 720 |
| 16.11.2022 | 6.20 | 6.20 | 6.20 | 6.20 | 1 000 | 6 200 |
| 14.11.2022 | 6.71 | 6.71 | 6.71 | 6.71 | 1 000 | 6 710 |
| 09.11.2022 | 5.36 | 5.36 | 5.36 | 5.36 | 1 000 | 5 360 |
| 08.11.2022 | 5.40 | 5.40 | 5.40 | 5.40 | 1 000 | 5 400 |
| 07.11.2022 | 5.17 | 5.17 | 5.17 | 5.17 | 1 000 | 5 170 |
| 23.09.2022 | 6.26 | 6.26 | 6.26 | 6.26 | 500 | 3 130 |
| 22.09.2022 | 6.85 | 6.85 | 6.85 | 6.85 | 1 000 | 6 850 |
| 01.08.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 1 150 | 11 730 |
| 21.07.2022 | 6.87 | 6.87 | 6.87 | 6.87 | 200 | 1 374 |
| 11.05.2022 | 5.25 | 5.25 | 5.25 | 5.25 | 1 000 | 5 250 |
| 10.05.2022 | 4.74 | 4.74 | 4.74 | 4.74 | 200 | 948 |
| 06.05.2022 | 4.83 | 4.83 | 4.83 | 4.83 | 1 000 | 4 830 |
| 29.04.2022 | 6.62 | 6.62 | 6.62 | 6.62 | 1 000 | 6 620 |
| 21.04.2022 | 8.85 | 8.85 | 8.85 | 8.85 | 780 | 6 903 |
| 08.04.2022 | 10.22 | 10.22 | 10.22 | 10.22 | 780 | 7 972 |
| 01.04.2022 | 10.74 | 10.74 | 10.74 | 10.74 | 150 | 1 611 |
| 30.03.2022 | 11.18 | 11.18 | 11.18 | 11.18 | 1 825 | 20 404 |
| 29.03.2022 | 11.42 | 11.42 | 11.42 | 11.42 | 300 | 3 426 |
| 22.03.2022 | 8.74 | 8.74 | 8.74 | 8.74 | 1 825 | 15 951 |
| 21.03.2022 | 7.93 | 7.93 | 7.83 | 7.83 | 1 383 | 10 864 |
| 16.03.2022 | 6.32 | 6.70 | 6.32 | 6.70 | 891 | 5 671 |
| 15.03.2022 | 5.00 | 5.00 | 4.99 | 4.99 | 597 | 2 981 |
| 09.03.2022 | 4.75 | 4.75 | 4.75 | 4.75 | 105 | 499 |
| 24.02.2022 | 5.73 | 5.73 | 5.73 | 5.73 | 1 260 | 7 220 |
| 23.02.2022 | 7.35 | 7.35 | 7.35 | 7.35 | 1 260 | 9 261 |
| 18.02.2022 | 7.50 | 7.50 | 7.50 | 7.50 | 120 | 900 |
| 01.02.2022 | 11.24 | 11.24 | 10.56 | 10.56 | 550 | 5 910 |
| 31.01.2022 | 10.16 | 10.16 | 10.16 | 10.16 | 550 | 5 588 |
| 28.01.2022 | 11.60 | 11.60 | 11.60 | 11.60 | 120 | 1 392 |
| 27.12.2021 | 19.84 | 19.84 | 19.84 | 19.84 | 150 | 2 976 |
| 21.12.2021 | 17.88 | 17.88 | 17.88 | 17.88 | 306 | 5 471 |
| 20.12.2021 | 16.60 | 18.88 | 16.60 | 18.88 | 55 | 924 |
| 17.12.2021 | 17.18 | 17.18 | 17.18 | 17.18 | 80 | 1 374 |
| 14.12.2021 | 17.64 | 17.64 | 17.64 | 17.64 | 80 | 1 411 |
| 09.12.2021 | 16.90 | 16.90 | 16.90 | 16.90 | 10 | 169 |
| 08.12.2021 | 17.76 | 17.76 | 17.76 | 17.76 | 6 | 107 |
| 03.12.2021 | 17.48 | 17.50 | 16.90 | 16.90 | 64 | 1 098 |
| 02.12.2021 | 16.14 | 16.14 | 15.98 | 15.98 | 90 | 1 451 |
| 22.11.2021 | 16.46 | 16.46 | 16.46 | 16.46 | 20 | 329 |
| 18.11.2021 | 16.10 | 16.10 | 16.10 | 16.10 | 50 | 805 |
| 16.11.2021 | 16.04 | 16.04 | 16.04 | 16.04 | 25 | 401 |
| 15.11.2021 | 16.02 | 16.54 | 16.02 | 16.54 | 65 | 1 060 |
| 12.11.2021 | 16.50 | 16.50 | 16.50 | 16.50 | 20 | 330 |
Biznesradar bez reklam? Sprawdź BR Plus
