Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4W20
9.30+0.60(+6.90%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 600 | 6 492 |
| 08.10.2024 | 11.96 | 11.96 | 11.94 | 11.94 | 1 016 | 12 137 |
| 26.09.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 104 | 1 456 |
| 23.09.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 816 | 9 955 |
| 20.09.2024 | 13.40 | 13.40 | 12.74 | 12.74 | 304 | 3 971 |
| 10.09.2024 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | 1 314 |
| 04.09.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | 7 400 |
| 19.08.2024 | 15.36 | 15.36 | 15.36 | 15.36 | 300 | 4 608 |
| 16.08.2024 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | 1 498 |
| 12.08.2024 | 12.72 | 12.72 | 12.72 | 12.72 | 1 715 | 21 815 |
| 09.08.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | 1 234 |
| 07.08.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | 1 164 |
| 06.08.2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1 715 | 19 277 |
| 24.06.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 300 | 5 790 |
| 20.06.2024 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | 1 918 |
| 12.06.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 200 | 3 308 |
| 15.05.2024 | 20.65 | 20.65 | 20.65 | 20.65 | 100 | 2 065 |
| 14.05.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 524 | 10 611 |
| 09.05.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 10 | 213 |
| 26.04.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 1 890 |
| 25.04.2024 | 18.42 | 18.42 | 18.42 | 18.42 | 672 | 12 378 |
| 09.04.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | 3 000 |
| 25.03.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 62 | 946 |
| 15.03.2024 | 16.64 | 16.64 | 15.42 | 15.42 | 200 | 3 206 |
| 14.03.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 60 | 1 032 |
| 13.03.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 200 | 3 544 |
| 04.03.2024 | 18.00 | 18.00 | 17.16 | 17.16 | 1 095 | 19 139 |
| 01.03.2024 | 18.18 | 18.18 | 17.60 | 17.60 | 220 | 3 946 |
| 29.02.2024 | 18.44 | 18.46 | 17.72 | 17.72 | 420 | 7 651 |
| 28.02.2024 | 18.56 | 18.56 | 17.52 | 17.52 | 255 | 4 629 |
| 27.02.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 55 | 1 056 |
| 26.02.2024 | 19.12 | 19.56 | 19.12 | 19.56 | 1 200 | 22 988 |
| 23.02.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 27 | 540 |
| 21.02.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 50 | 913 |
| 31.01.2024 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | 1 374 |
| 17.01.2024 | 11.98 | 11.98 | 11.98 | 11.98 | 100 | 1 198 |
| 16.01.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 120 | 1 531 |
| 04.01.2024 | 15.04 | 15.04 | 15.04 | 15.04 | 100 | 1 504 |
| 03.01.2024 | 14.66 | 14.66 | 14.44 | 14.54 | 1 100 | 15 900 |
| 02.01.2024 | 16.50 | 16.50 | 15.40 | 15.40 | 315 | 5 003 |
| 29.12.2023 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | 1 654 |
| 28.12.2023 | 17.64 | 17.64 | 17.40 | 17.40 | 526 | 9 159 |
| 27.12.2023 | 17.10 | 17.10 | 17.10 | 17.10 | 1 210 | 20 691 |
| 20.12.2023 | 16.82 | 17.00 | 16.82 | 17.00 | 59 | 997 |
| 13.12.2023 | 15.26 | 15.26 | 15.26 | 15.26 | 200 | 3 052 |
| 01.12.2023 | 15.20 | 15.20 | 15.20 | 15.20 | 50 | 760 |
| 15.11.2023 | 15.04 | 15.04 | 15.04 | 15.04 | 310 | 4 662 |
| 13.11.2023 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | 1 234 |
| 10.11.2023 | 12.76 | 12.76 | 12.76 | 12.76 | 1 000 | 12 760 |
| 08.11.2023 | 12.62 | 12.62 | 12.08 | 12.08 | 2 100 | 26 477 |
Biznesradar bez reklam? Sprawdź BR Plus
