Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4DBK1
1.28-0.05(-3.76%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.03.2021 | 3.32 | 3.32 | 3.32 | 3.32 | 1 000 | 3 320 |
| 17.02.2021 | 2.91 | 2.91 | 2.91 | 2.91 | 530 | 1 542 |
| 22.01.2021 | 2.31 | 2.31 | 2.31 | 2.31 | 530 | 1 224 |
| 12.01.2021 | 3.13 | 3.13 | 3.13 | 3.13 | 20 | 63 |
| 10.12.2020 | 2.83 | 2.83 | 2.83 | 2.83 | 4 000 | 11 320 |
| 07.12.2020 | 3.41 | 3.41 | 3.41 | 3.41 | 5 450 | 18 585 |
| 09.11.2020 | 2.34 | 2.34 | 2.34 | 2.34 | 3 000 | 7 020 |
| 03.11.2020 | 2.22 | 2.22 | 2.22 | 2.22 | 3 000 | 6 660 |
| 21.09.2020 | 1.30 | 1.30 | 1.20 | 1.20 | 35 400 | 43 820 |
| 16.09.2020 | 1.72 | 1.72 | 1.72 | 1.72 | 1 000 | 1 720 |
| 14.09.2020 | 1.83 | 1.83 | 1.83 | 1.83 | 8 200 | 15 006 |
| 10.09.2020 | 1.94 | 1.94 | 1.88 | 1.88 | 22 000 | 42 020 |
| 08.09.2020 | 1.96 | 1.96 | 1.96 | 1.96 | 2 000 | 3 920 |
| 07.09.2020 | 2.09 | 2.09 | 2.09 | 2.09 | 2 000 | 4 180 |
| 21.08.2020 | 1.88 | 1.88 | 1.88 | 1.88 | 11 500 | 21 620 |
| 19.06.2020 | 2.86 | 2.86 | 2.86 | 2.86 | 7 000 | 20 020 |
| 12.06.2020 | 2.73 | 2.99 | 2.73 | 2.99 | 4 500 | 12 779 |
| 08.06.2020 | 3.91 | 3.91 | 3.91 | 3.91 | 8 695 | 33 997 |
| 29.05.2020 | 2.30 | 2.30 | 2.30 | 2.30 | 8 695 | 19 999 |
| 28.05.2020 | 2.51 | 2.51 | 2.51 | 2.51 | 8 690 | 21 812 |
| 27.05.2020 | 2.48 | 2.49 | 2.48 | 2.49 | 4 994 | 12 398 |
| 26.05.2020 | 1.82 | 1.82 | 1.82 | 1.82 | 800 | 1 456 |
| 25.05.2020 | 1.51 | 1.51 | 1.51 | 1.51 | 4 960 | 7 490 |
| 22.05.2020 | 1.45 | 1.45 | 1.45 | 1.45 | 1 000 | 1 450 |
| 19.05.2020 | 1.34 | 1.34 | 1.34 | 1.34 | 11 660 | 15 624 |
| 18.05.2020 | 1.04 | 1.09 | 1.04 | 1.09 | 6 900 | 7 276 |
| 15.05.2020 | 0.95 | 0.95 | 0.95 | 0.95 | 2 800 | 2 660 |
| 13.05.2020 | 1.18 | 1.18 | 1.18 | 1.18 | 1 000 | 1 180 |
| 12.05.2020 | 1.36 | 1.36 | 1.36 | 1.36 | 1 000 | 1 360 |
| 11.05.2020 | 1.39 | 1.40 | 1.26 | 1.26 | 5 400 | 7 154 |
| 08.05.2020 | 1.35 | 1.35 | 1.35 | 1.35 | 1 000 | 1 350 |
| 07.05.2020 | 1.32 | 1.40 | 1.32 | 1.40 | 5 000 | 6 680 |
| 06.05.2020 | 1.38 | 1.38 | 1.38 | 1.38 | 360 | 497 |
| 05.05.2020 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 1 380 |
| 30.04.2020 | 1.88 | 1.88 | 1.88 | 1.88 | 1 000 | 1 880 |
| 28.04.2020 | 1.35 | 1.35 | 1.35 | 1.35 | 2 000 | 2 700 |
| 24.04.2020 | 0.92 | 0.92 | 0.92 | 0.92 | 1 000 | 920 |
| 22.04.2020 | 0.98 | 0.98 | 0.98 | 0.98 | 350 | 343 |
| 21.04.2020 | 1.00 | 1.00 | 1.00 | 1.00 | 2 000 | 2 000 |
| 07.04.2020 | 1.63 | 1.63 | 1.63 | 1.63 | 1 100 | 1 793 |
| 03.04.2020 | 1.02 | 1.10 | 1.02 | 1.04 | 650 | 677 |
| 30.03.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 800 | 1 040 |
| 20.03.2020 | 1.44 | 1.44 | 1.44 | 1.44 | 805 | 1 159 |
| 18.03.2020 | 0.97 | 0.97 | 0.97 | 0.97 | 100 | 97 |
| 16.03.2020 | 0.51 | 0.51 | 0.50 | 0.50 | 1 805 | 911 |
| 11.03.2020 | 2.99 | 2.99 | 2.83 | 2.83 | 284 | 846 |
| 05.03.2020 | 7.07 | 7.07 | 6.77 | 6.77 | 560 | 3 861 |
| 03.03.2020 | 8.97 | 8.97 | 8.97 | 8.97 | 100 | 897 |
Biznesradar bez reklam? Sprawdź BR Plus
