Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DNP1
2.29+0.08(+3.62%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.04.2024 | 2.25 | 2.30 | 2.25 | 2.29 | 116 500 | 267 485 |
26.04.2024 | 2.32 | 2.33 | 2.13 | 2.13 | 126 500 | 286 980 |
24.04.2024 | 2.24 | 2.40 | 2.24 | 2.40 | 6 000 | 14 240 |
23.04.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 5 000 | 11 150 |
10.04.2024 | 1.88 | 1.88 | 1.88 | 1.88 | 2 100 | 3 948 |
04.04.2024 | 2.04 | 2.04 | 2.04 | 2.04 | 300 | 612 |
03.04.2024 | 2.13 | 2.13 | 1.97 | 1.97 | 465 | 918 |
02.04.2024 | 2.50 | 2.50 | 2.48 | 2.48 | 26 044 | 64 710 |
26.03.2024 | 1.95 | 2.00 | 1.95 | 2.00 | 1 017 | 2 033 |
25.03.2024 | 2.10 | 2.17 | 2.06 | 2.06 | 4 491 | 9 485 |
22.03.2024 | 2.60 | 2.65 | 1.91 | 2.11 | 32 438 | 74 119 |
20.03.2024 | 3.42 | 3.42 | 3.42 | 3.42 | 300 | 1 026 |
18.03.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 2 000 | 6 480 |
12.03.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 160 | 680 |
11.03.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 190 | 743 |
07.03.2024 | 3.96 | 3.96 | 3.75 | 3.89 | 1 160 | 4 477 |
26.02.2024 | 6.58 | 6.58 | 6.58 | 6.58 | 100 | 658 |
01.02.2024 | 5.57 | 5.69 | 5.57 | 5.69 | 4 000 | 22 520 |
31.01.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 125 | 625 |
16.01.2024 | 4.61 | 4.61 | 4.61 | 4.61 | 125 | 576 |
15.01.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 2 332 | 9 818 |
12.01.2024 | 5.65 | 5.76 | 4.28 | 4.30 | 6 462 | 33 038 |
05.01.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 2 000 | 14 060 |
03.11.2023 | 5.55 | 6.20 | 5.55 | 5.88 | 3 680 | 22 048 |
31.10.2023 | 5.00 | 5.00 | 4.88 | 4.94 | 3 000 | 14 850 |
26.10.2023 | 4.54 | 4.68 | 4.54 | 4.68 | 3 072 | 13 982 |
25.10.2023 | 3.85 | 3.85 | 3.73 | 3.73 | 890 | 3 337 |
23.10.2023 | 3.78 | 3.78 | 3.75 | 3.75 | 1 000 | 3 765 |
17.10.2023 | 4.12 | 4.36 | 4.12 | 4.36 | 1 180 | 4 905 |
12.10.2023 | 3.09 | 3.09 | 2.96 | 2.96 | 1 000 | 3 025 |
29.09.2023 | 3.23 | 3.23 | 3.23 | 3.23 | 260 | 840 |
28.09.2023 | 3.20 | 3.20 | 3.20 | 3.20 | 155 | 496 |
21.09.2023 | 3.95 | 3.95 | 3.95 | 3.95 | 1 492 | 5 893 |
20.09.2023 | 4.07 | 4.29 | 3.99 | 4.29 | 2 298 | 9 418 |
19.09.2023 | 4.20 | 4.20 | 3.88 | 3.88 | 60 | 242 |
18.09.2023 | 4.85 | 5.00 | 4.85 | 5.00 | 446 | 2 224 |
15.09.2023 | 4.70 | 4.70 | 4.70 | 4.70 | 1 000 | 4 700 |
13.09.2023 | 4.20 | 4.20 | 4.20 | 4.20 | 1 000 | 4 200 |
07.09.2023 | 4.65 | 4.70 | 4.65 | 4.70 | 639 | 3 002 |
05.09.2023 | 4.76 | 4.76 | 4.76 | 4.76 | 614 | 2 923 |
04.09.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 1 999 | 8 716 |
31.08.2023 | 4.96 | 4.96 | 4.96 | 4.96 | 153 | 759 |
28.08.2023 | 4.96 | 4.96 | 4.96 | 4.96 | 1 000 | 4 960 |
25.08.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 200 | 880 |
24.08.2023 | 4.61 | 4.61 | 4.38 | 4.49 | 2 800 | 12 594 |
23.08.2023 | 4.82 | 4.82 | 4.82 | 4.82 | 49 | 236 |
14.08.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 56 | 504 |
02.06.2023 | 11.96 | 11.96 | 11.96 | 11.96 | 53 | 634 |
31.05.2023 | 8.94 | 8.94 | 8.94 | 8.94 | 53 | 474 |
20.03.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 500 | 4 150 |
Biznesradar bez reklam? Sprawdź BR Plus