Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4W20
18.90+0.94(+5.23%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
25.10.2023 | 11.16 | 11.16 | 11.16 | 11.16 | 800 | 8 928 |
23.10.2023 | 10.18 | 10.30 | 10.02 | 10.02 | 800 | 8 138 |
17.10.2023 | 12.52 | 12.52 | 12.52 | 12.52 | 967 | 12 107 |
16.10.2023 | 10.44 | 11.44 | 10.44 | 11.44 | 1 317 | 14 066 |
13.10.2023 | 9.50 | 9.50 | 9.50 | 9.50 | 158 | 1 501 |
12.10.2023 | 9.36 | 9.36 | 9.36 | 9.36 | 159 | 1 488 |
11.10.2023 | 9.25 | 9.28 | 9.25 | 9.28 | 494 | 4 579 |
10.10.2023 | 8.92 | 9.18 | 8.92 | 9.18 | 494 | 4 470 |
15.09.2023 | 9.73 | 9.83 | 9.70 | 9.70 | 326 | 3 177 |
24.08.2023 | 11.04 | 11.04 | 11.04 | 11.04 | 47 | 519 |
21.08.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 250 | 2 710 |
08.08.2023 | 12.56 | 12.56 | 12.56 | 12.56 | 250 | 3 140 |
19.07.2023 | 14.34 | 14.34 | 14.34 | 14.34 | 300 | 4 302 |
17.07.2023 | 13.44 | 13.44 | 13.44 | 13.44 | 200 | 2 688 |
16.06.2023 | 13.06 | 13.30 | 13.06 | 13.30 | 123 | 1 621 |
14.06.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 70 | 847 |
06.04.2023 | 6.94 | 6.94 | 6.88 | 6.88 | 3 000 | 20 730 |
30.03.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 80 | 558 |
29.03.2023 | 6.28 | 6.29 | 6.28 | 6.29 | 913 | 5 734 |
Biznesradar bez reklam? Sprawdź BR Plus