Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCTSENA4
3.76-0.40(-9.62%)RCB
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.12.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 1 120 |
14.12.2023 | 5.34 | 5.34 | 5.34 | 5.34 | 200 | 1 068 |
13.12.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 200 | 1 096 |
12.12.2023 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 1 052 |
11.12.2023 | 5.26 | 5.34 | 5.19 | 5.19 | 1 200 | 6 302 |
07.12.2023 | 5.28 | 5.41 | 5.13 | 5.13 | 1 200 | 6 308 |
06.12.2023 | 5.19 | 5.19 | 5.19 | 5.19 | 200 | 1 038 |
05.12.2023 | 5.16 | 5.24 | 5.16 | 5.24 | 340 | 1 768 |
04.12.2023 | 5.37 | 5.37 | 5.37 | 5.37 | 200 | 1 074 |
01.12.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 168 | 927 |
29.11.2023 | 6.05 | 6.05 | 5.81 | 5.90 | 468 | 2 773 |
19.10.2023 | 7.06 | 7.06 | 7.06 | 7.06 | 100 | 706 |
17.10.2023 | 6.90 | 7.08 | 6.71 | 6.88 | 500 | 3 447 |
16.10.2023 | 7.24 | 7.24 | 7.24 | 7.24 | 100 | 724 |
13.10.2023 | 7.27 | 7.27 | 7.10 | 7.10 | 200 | 1 437 |
Biznesradar bez reklam? Sprawdź BR Plus