Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DNP
5.16+0.32(+6.61%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 1 | 5 |
19.04.2024 | 4.35 | 4.47 | 4.35 | 4.47 | 75 | 331 |
17.04.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 50 | 222 |
12.04.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 17 | 87 |
11.04.2024 | 4.97 | 5.07 | 4.97 | 5.07 | 2 | 10 |
02.04.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1 | 6 |
28.03.2024 | 5.58 | 5.94 | 5.58 | 5.94 | 3 | 17 |
27.03.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 1 | 5 |
25.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 1 | 5 |
22.03.2024 | 5.87 | 6.40 | 4.74 | 4.91 | 655 | 3 719 |
21.03.2024 | 8.46 | 8.72 | 8.46 | 8.72 | 440 | 3 779 |
19.03.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 18 | 148 |
13.03.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 691 | 7 186 |
12.03.2024 | 9.47 | 10.52 | 9.47 | 10.52 | 9 | 87 |
06.03.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 1 | 15 |
05.03.2024 | 13.64 | 13.70 | 13.64 | 13.70 | 303 | 4 143 |
04.03.2024 | 15.14 | 15.82 | 15.14 | 15.82 | 3 | 47 |
29.02.2024 | 15.34 | 15.70 | 15.34 | 15.64 | 140 | 2 181 |
28.02.2024 | 14.64 | 15.24 | 14.64 | 15.24 | 85 | 1 262 |
27.02.2024 | 15.70 | 15.70 | 15.10 | 15.34 | 165 | 2 534 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus