Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL5COPP
4.30+0.07(+1.65%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.04.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4 218 | 18 137 |
11.12.2023 | 2.52 | 2.52 | 2.51 | 2.51 | 1 320 | 3 324 |
06.12.2023 | 2.54 | 2.54 | 2.54 | 2.54 | 290 | 737 |
01.12.2023 | 2.83 | 2.83 | 2.83 | 2.83 | 400 | 1 132 |
27.11.2023 | 2.57 | 2.57 | 2.57 | 2.57 | 180 | 463 |
15.11.2023 | 2.39 | 2.39 | 2.39 | 2.39 | 250 | 598 |
02.11.2023 | 2.41 | 2.41 | 2.41 | 2.41 | 200 | 482 |
05.09.2023 | 3.00 | 3.00 | 3.00 | 3.00 | 120 | 360 |
23.08.2023 | 3.01 | 3.01 | 3.01 | 3.01 | 120 | 361 |
28.07.2023 | 3.53 | 3.53 | 3.48 | 3.48 | 700 | 2 452 |
27.07.2023 | 3.38 | 3.38 | 3.38 | 3.38 | 100 | 338 |
25.07.2023 | 3.47 | 3.61 | 3.46 | 3.61 | 910 | 3 195 |
24.07.2023 | 3.12 | 3.12 | 3.12 | 3.12 | 120 | 374 |
21.07.2023 | 3.28 | 3.28 | 3.22 | 3.22 | 200 | 650 |
20.07.2023 | 3.26 | 3.32 | 3.26 | 3.32 | 170 | 558 |
18.07.2023 | 3.16 | 3.16 | 3.12 | 3.12 | 280 | 879 |
17.07.2023 | 3.25 | 3.25 | 3.14 | 3.14 | 420 | 1 343 |
13.07.2023 | 3.69 | 3.76 | 3.69 | 3.76 | 320 | 1 189 |
29.06.2023 | 2.73 | 2.73 | 2.73 | 2.73 | 5 000 | 13 650 |
15.05.2023 | 3.39 | 3.39 | 3.39 | 3.39 | 2 500 | 8 475 |
24.04.2023 | 4.67 | 4.67 | 4.67 | 4.67 | 170 | 794 |
14.04.2023 | 5.69 | 5.69 | 5.69 | 5.69 | 80 | 455 |
13.04.2023 | 5.51 | 5.51 | 5.51 | 5.51 | 90 | 496 |
05.04.2023 | 4.63 | 4.63 | 4.63 | 4.63 | 180 | 833 |
30.03.2023 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | 550 |
23.03.2023 | 5.50 | 5.61 | 5.50 | 5.61 | 380 | 2 099 |
22.03.2023 | 5.03 | 5.36 | 5.03 | 5.36 | 890 | 4 691 |
21.03.2023 | 5.05 | 5.13 | 5.05 | 5.13 | 200 | 1 018 |
20.03.2023 | 4.74 | 4.74 | 4.74 | 4.74 | 165 | 782 |
17.03.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 90 | 431 |
16.03.2023 | 4.35 | 4.35 | 4.17 | 4.33 | 260 | 1 113 |
15.03.2023 | 4.99 | 5.04 | 4.45 | 4.45 | 605 | 2 882 |
13.03.2023 | 5.54 | 5.57 | 4.79 | 5.53 | 3 320 | 17 652 |
10.03.2023 | 5.20 | 5.41 | 5.13 | 5.41 | 420 | 2 212 |
09.03.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 90 | 498 |
08.03.2023 | 5.35 | 5.57 | 5.35 | 5.57 | 180 | 985 |
07.03.2023 | 5.57 | 5.57 | 5.26 | 5.32 | 390 | 2 098 |
06.03.2023 | 5.60 | 5.78 | 5.48 | 5.78 | 490 | 2 745 |
03.03.2023 | 6.11 | 6.11 | 6.02 | 6.02 | 250 | 1 516 |
23.02.2023 | 6.50 | 6.55 | 6.50 | 6.55 | 262 | 1 710 |
13.02.2023 | 5.81 | 5.97 | 5.81 | 5.97 | 270 | 1 601 |
10.02.2023 | 5.78 | 5.78 | 5.78 | 5.78 | 70 | 405 |
09.02.2023 | 6.24 | 6.33 | 6.10 | 6.33 | 807 | 4 981 |
08.02.2023 | 6.32 | 6.32 | 5.87 | 5.87 | 210 | 1 291 |
07.02.2023 | 5.85 | 5.85 | 5.75 | 5.75 | 190 | 1 101 |
06.02.2023 | 6.00 | 6.00 | 5.59 | 5.59 | 540 | 3 165 |
03.02.2023 | 6.30 | 6.30 | 6.28 | 6.28 | 680 | 4 278 |
27.01.2023 | 7.79 | 7.79 | 7.79 | 7.79 | 100 | 779 |
26.01.2023 | 7.54 | 7.54 | 7.54 | 7.54 | 80 | 603 |
24.01.2023 | 7.59 | 7.59 | 7.59 | 7.59 | 100 | 759 |
Biznesradar bez reklam? Sprawdź BR Plus