Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCTSENA4
3.95+0.19(+5.05%)RCB
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 1 210 | 4 780 |
| 03.10.2024 | 3.61 | 3.64 | 3.61 | 3.64 | 1 210 | 4 374 |
| 10.07.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 300 | 933 |
| 09.07.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 300 | 903 |
| 02.07.2024 | 4.13 | 4.13 | 4.13 | 4.13 | 200 | 826 |
| 28.06.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 200 | 806 |
| 27.06.2024 | 4.02 | 4.12 | 4.02 | 4.12 | 400 | 1 628 |
| 05.06.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 100 | 447 |
| 04.06.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 119 | 524 |
| 31.05.2024 | 4.46 | 4.46 | 4.31 | 4.44 | 500 | 2 203 |
| 23.05.2024 | 4.00 | 4.17 | 4.00 | 4.17 | 600 | 2 462 |
| 22.05.2024 | 3.87 | 3.87 | 3.87 | 3.87 | 200 | 774 |
| 21.05.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 200 | 784 |
| 17.05.2024 | 3.85 | 3.93 | 3.85 | 3.92 | 800 | 3 126 |
| 16.05.2024 | 4.02 | 4.02 | 3.76 | 3.76 | 800 | 3 112 |
| 15.05.2024 | 4.18 | 4.45 | 4.18 | 4.18 | 1 100 | 4 711 |
| 14.05.2024 | 3.96 | 4.11 | 3.88 | 4.05 | 2 250 | 9 010 |
| 13.05.2024 | 3.80 | 4.10 | 3.80 | 4.10 | 1 650 | 6 505 |
| 10.05.2024 | 3.85 | 4.13 | 3.85 | 4.04 | 2 500 | 9 955 |
| 09.05.2024 | 4.71 | 4.71 | 4.02 | 4.11 | 2 200 | 9 353 |
| 08.05.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 200 | 1 016 |
| 07.05.2024 | 5.31 | 5.31 | 4.98 | 4.98 | 400 | 2 058 |
| 18.04.2024 | 5.76 | 5.76 | 5.76 | 5.76 | 19 | 109 |
| 15.04.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 1 090 |
| 10.04.2024 | 5.68 | 5.68 | 5.13 | 5.13 | 400 | 2 162 |
| 04.04.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 200 | 934 |
| 02.04.2024 | 4.90 | 4.99 | 4.90 | 4.99 | 400 | 1 978 |
| 15.03.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 200 | 968 |
| 11.03.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 200 | 992 |
| 04.03.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 200 | 1 016 |
| 23.02.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 200 | 976 |
| 22.02.2024 | 4.92 | 4.92 | 4.79 | 4.79 | 400 | 1 942 |
| 21.02.2024 | 4.94 | 4.94 | 4.83 | 4.83 | 400 | 1 954 |
| 20.02.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 200 | 964 |
| 15.02.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 200 | 1 036 |
| 05.02.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 1 030 |
| 02.02.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 200 | 976 |
| 01.02.2024 | 4.82 | 4.88 | 4.82 | 4.88 | 400 | 1 940 |
| 31.01.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 200 | 1 012 |
| 30.01.2024 | 5.28 | 5.28 | 5.12 | 5.23 | 1 000 | 5 208 |
| 26.01.2024 | 5.44 | 5.50 | 5.44 | 5.50 | 600 | 3 286 |
| 25.01.2024 | 5.38 | 5.38 | 5.34 | 5.34 | 400 | 2 144 |
| 23.01.2024 | 5.69 | 5.69 | 5.69 | 5.69 | 200 | 1 138 |
| 22.01.2024 | 5.82 | 5.82 | 5.74 | 5.74 | 400 | 2 312 |
| 19.01.2024 | 5.76 | 5.76 | 5.70 | 5.70 | 400 | 2 292 |
| 02.01.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 200 | 1 110 |
| 28.12.2023 | 5.28 | 5.28 | 5.28 | 5.28 | 200 | 1 056 |
| 22.12.2023 | 5.32 | 5.32 | 5.32 | 5.32 | 200 | 1 064 |
| 21.12.2023 | 5.22 | 5.26 | 5.20 | 5.26 | 600 | 3 136 |
| 20.12.2023 | 5.21 | 5.28 | 5.21 | 5.28 | 400 | 2 098 |
Biznesradar bez reklam? Sprawdź BR Plus
